Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Anfield Energy Inc. (0ADN.F)

Compare
0.0280
-0.0005
(-1.75%)
At close: April 17 at 9:17:15 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.02800.02800.02800.02800.0280-
Apr 16, 20250.02850.02850.02850.02850.0285-
Apr 15, 20250.02900.02900.02800.02800.0280-
Apr 14, 20250.02900.02900.02900.02900.0290-
Apr 11, 20250.02900.02900.02900.02900.029050,000
Apr 10, 20250.02800.02800.02800.02800.0280-
Apr 9, 20250.02600.03600.02600.03600.03601,500
Apr 8, 20250.02300.02300.02300.02300.0230-
Apr 7, 20250.02800.04600.02800.02800.028020,142
Apr 4, 20250.02950.02950.02950.02950.0295-
Apr 3, 20250.02650.04250.02650.04250.042522,000
Apr 2, 20250.02650.04450.02650.02750.027510,000
Apr 1, 20250.03500.03500.03500.03500.035025,000
Mar 31, 20250.03500.03550.03500.03550.035527,150
Mar 28, 20250.03400.05300.03400.04600.04608,854
Mar 27, 20250.03650.03650.03650.03650.0365-
Mar 26, 20250.03350.03350.03350.03350.0335-
Mar 25, 20250.03950.05950.03950.05950.059510,000
Mar 24, 20250.04250.04250.04250.04250.0425-
Mar 21, 20250.03600.04600.03600.04600.046016,000
Mar 20, 20250.03700.04800.03700.04800.048026,000
Mar 19, 20250.03400.03500.03400.03500.0350-
Mar 18, 20250.03600.03700.03600.03700.037031,100
Mar 17, 20250.03300.05100.03300.05100.051063,800
Mar 14, 20250.03600.05200.03550.05200.052032,000
Mar 13, 20250.03550.05150.03550.05150.051510,000
Mar 12, 20250.03200.03200.03200.03200.0320-
Mar 11, 20250.02950.03000.02950.03000.03004,500
Mar 10, 20250.03300.03300.03300.03300.033012,001
Mar 7, 20250.04200.04200.03300.03300.03301
Mar 6, 20250.03300.04800.03300.04800.04801,000
Mar 5, 20250.03650.05000.03650.05000.050011,500
Mar 4, 20250.02850.05200.02850.03350.033512,500
Mar 3, 20250.03750.03750.03750.03750.0375-
Feb 28, 20250.04000.05050.04000.05050.050523,000
Feb 27, 20250.04250.04250.04000.04000.040047,500
Feb 26, 20250.04250.04250.04250.04250.0425-
Feb 25, 20250.04250.04250.04250.04250.0425-
Feb 24, 20250.04250.04250.04250.04250.0425-
Feb 21, 20250.04250.04250.04250.04250.0425-
Feb 20, 20250.04250.04250.04250.04250.0425-
Feb 19, 20250.04250.04300.04250.04300.04302,000
Feb 18, 20250.04150.04150.04150.04150.0415-
Feb 17, 20250.04350.04350.04350.04350.0435-
Feb 14, 20250.04150.04250.04150.04250.04253,000
Feb 13, 20250.04800.04800.04800.04800.0480-
Feb 12, 20250.04500.04700.04500.04700.047040,000
Feb 11, 20250.04500.04500.04500.04500.0450-
Feb 10, 20250.04150.05600.04150.05600.0560594
Feb 7, 20250.04000.04000.04000.04000.0400-
Feb 6, 20250.03800.05600.03800.05600.056043,750
Feb 5, 20250.03800.05100.03800.05100.05108,392
Feb 4, 20250.03950.05750.03950.05100.0510147,190
Feb 3, 20250.04200.05950.04050.04050.040579,520
Jan 31, 20250.04750.06850.04750.06850.068530,500
Jan 30, 20250.04750.04750.04750.04750.0475-
Jan 29, 20250.04750.04750.04750.04750.0475756
Jan 28, 20250.04100.04100.04100.04100.0410-
Jan 27, 20250.05100.06100.04250.04250.042570,750
Jan 24, 20250.05500.06400.05500.06100.0610336,300
Jan 23, 20250.05500.05500.05500.05500.0550-
Jan 22, 20250.04800.06600.04800.06600.0660300
Jan 21, 20250.04450.05550.04450.05550.0555500
Jan 20, 20250.04800.06600.04800.06600.06605,000
Jan 17, 20250.06650.06650.04850.04850.04851,000
Jan 16, 20250.04500.07950.04500.05050.0505137,396
Jan 15, 20250.05200.05200.05200.05200.0520-
Jan 14, 20250.04300.07150.04300.05050.05058,000
Jan 13, 20250.04850.04850.04050.04050.0405-
Jan 10, 20250.04500.04500.04500.04500.0450-
Jan 9, 20250.04850.04850.04850.04850.0485-
Jan 8, 20250.05150.05150.05150.05150.0515-
Jan 7, 20250.05500.05500.05500.05500.05504,750
Jan 6, 20250.05150.05350.05150.05350.053537,400
Jan 3, 20250.05200.05200.05200.05200.0520-
Jan 2, 20250.04800.04800.04800.04800.0480-
Dec 30, 20240.04750.04750.04750.04750.0475-
Dec 27, 20240.04450.06350.04450.04600.046053,500
Dec 23, 20240.04450.04650.04450.04650.046543,100
Dec 20, 20240.04800.04800.04650.04650.0465-
Dec 19, 20240.04750.05000.04750.05000.0500-
Dec 18, 20240.05100.05200.05100.05200.052015,000
Dec 17, 20240.04800.04800.04800.04800.0480-
Dec 16, 20240.05300.06000.05100.06000.060033,460
Dec 13, 20240.05700.05700.05200.05200.052011,250
Dec 12, 20240.05700.05700.05350.05350.053537,400
Dec 11, 20240.05450.05700.05450.05700.05703,669
Dec 10, 20240.05450.05650.05450.05650.0565-
Dec 9, 20240.05450.05450.05450.05450.0545-
Dec 6, 20240.05500.05650.05500.05650.056520,400
Dec 5, 20240.06200.06200.06200.06200.0620-
Dec 4, 20240.07050.08150.07050.08150.0815700
Dec 3, 20240.06850.07100.06850.07050.0705100,000
Dec 2, 20240.06550.06550.06550.06550.06555,000
Nov 29, 20240.06400.06400.06400.06400.0640-
Nov 28, 20240.06400.06400.06400.06400.064015,000
Nov 27, 20240.06500.06500.06450.06450.064530,000
Nov 26, 20240.06400.06400.06400.06400.064010,000
Nov 25, 20240.06500.08000.06500.08000.080067,471
Nov 22, 20240.06900.06900.06900.06900.0690-
Nov 21, 20240.07500.07500.07500.07500.075019,142
Nov 20, 20240.06900.06900.06900.06900.0690-
Nov 19, 20240.07050.07050.06850.07050.07053,500
Nov 18, 20240.06850.08800.06850.08800.08805,000
Nov 15, 20240.06400.06700.06400.06650.06655,000
Nov 14, 20240.06550.06600.06050.06400.064078,095
Nov 13, 20240.05850.07650.05850.05850.0585180,466
Nov 12, 20240.06100.06150.06100.06100.0610153,000
Nov 11, 20240.06100.06950.06100.06950.06952,000
Nov 8, 20240.06100.06150.06100.06150.0615200
Nov 7, 20240.06100.06100.06100.06100.06107,000
Nov 6, 20240.06650.08300.06650.08300.083030,000
Nov 5, 20240.05700.07500.05700.07500.07503,000
Nov 4, 20240.06900.06900.06900.06900.0690-
Nov 1, 20240.07700.08000.07500.07500.075080,009
Oct 31, 20240.07600.08500.06500.07250.0725137,200
Oct 30, 20240.07200.08200.06150.08200.0820240,400
Oct 29, 20240.07650.08000.07250.07250.072540,000
Oct 28, 20240.07350.07350.07300.07300.0730-
Oct 25, 20240.06600.06950.06000.06950.0695130,500
Oct 24, 20240.06700.06700.06700.06700.0670-
Oct 23, 20240.06700.06700.06700.06700.0670-
Oct 22, 20240.07600.07600.07300.07300.0730300
Oct 21, 20240.07200.07200.07200.07200.0720-
Oct 18, 20240.08050.09000.06950.08700.0870278,414
Oct 17, 20240.08950.09000.08000.09000.0900206,300
Oct 16, 20240.06650.08750.06650.08750.0875131,475
Oct 15, 20240.07000.07900.07000.07900.0790241,000
Oct 14, 20240.05600.07300.05600.07300.073065,000
Oct 11, 20240.06300.07100.06300.07000.0700299,000
Oct 10, 20240.05200.06800.05200.06800.0680910,985
Oct 9, 20240.05000.06500.05000.06200.0620160,000
Oct 8, 20240.05000.06350.05000.06200.062077,184
Oct 7, 20240.06750.06800.06100.06200.062087,500
Oct 4, 20240.05100.06950.05100.05850.058542,500
Oct 3, 20240.06000.06800.05100.05100.0510131,900
Oct 2, 20240.04350.06700.04350.06600.0660876,928
Oct 1, 20240.05000.05000.05000.05000.050013,000
Sep 30, 20240.05650.05750.03600.03600.0360193,060
Sep 27, 20240.04100.04100.04100.04100.0410-
Sep 26, 20240.04100.04100.04100.04100.0410-
Sep 25, 20240.04100.05700.03850.03850.038560
Sep 24, 20240.04100.04100.04100.04100.0410-
Sep 23, 20240.04100.04100.04100.04100.0410-
Sep 20, 20240.03250.03250.02950.02950.029532,800
Sep 19, 20240.03050.03050.03050.03050.0305-
Sep 18, 20240.02750.02750.02750.02750.0275-
Sep 17, 20240.03600.03600.03600.03600.0360-
Sep 16, 20240.03600.03600.03250.03250.0325-
Sep 13, 20240.03400.03400.03400.03400.0340-
Sep 12, 20240.03650.03650.03650.03650.0365-
Sep 11, 20240.02750.03100.02750.03100.03105,500
Sep 10, 20240.02750.02750.02750.02750.0275-
Sep 9, 20240.02750.02750.02750.02750.0275-
Sep 6, 20240.03100.03100.03100.03100.031030,000
Sep 5, 20240.03100.03100.03100.03100.0310-
Sep 4, 20240.03450.03450.02950.03200.0320167,800
Sep 3, 20240.03800.03800.03800.03800.0380-
Sep 2, 20240.04000.04000.04000.04000.040015,700
Aug 30, 20240.04000.04000.04000.04000.0400-
Aug 29, 20240.04000.04000.04000.04000.0400-
Aug 28, 20240.03750.03750.03750.03750.0375-
Aug 27, 20240.03750.03750.03600.03600.036055,600
Aug 26, 20240.03750.03750.03750.03750.0375-
Aug 23, 20240.03250.03250.03250.03250.0325-
Aug 22, 20240.03400.03400.03400.03400.0340-
Aug 21, 20240.03050.03050.03050.03050.030540,000
Aug 20, 20240.03400.03400.03400.03400.0340-
Aug 19, 20240.03950.03950.03750.03750.0375400
Aug 16, 20240.03950.03950.03950.03950.0395-
Aug 15, 20240.03050.03050.03050.03050.0305-
Aug 14, 20240.03600.03600.03600.03600.0360-
Aug 13, 20240.03650.03650.03650.03650.0365-
Aug 12, 20240.03450.03450.03450.03450.0345-
Aug 9, 20240.03300.04600.03300.04600.046020,210
Aug 8, 20240.02950.02950.02950.02950.0295-
Aug 7, 20240.03300.03300.03100.03100.0310-
Aug 6, 20240.03050.03050.03050.03050.0305-
Aug 5, 20240.03250.03250.03250.03250.0325-
Aug 2, 20240.03650.03650.03650.03650.03653,000
Aug 1, 20240.04000.04000.04000.04000.0400-
Jul 31, 20240.03750.03750.03750.03750.0375-
Jul 30, 20240.03450.03650.03450.03650.03655,000
Jul 29, 20240.03600.03600.03600.03600.0360-
Jul 26, 20240.03750.04000.03750.04000.040010,000
Jul 25, 20240.03600.04950.03600.04950.04952,500
Jul 24, 20240.03800.05000.03800.05000.050081,640
Jul 23, 20240.03750.03750.03750.03750.0375-
Jul 22, 20240.03450.03450.03450.03450.034529,000
Jul 19, 20240.03450.03450.03300.03300.0330-
Jul 18, 20240.04200.04200.03050.03050.0305111,238
Jul 17, 20240.04200.04200.04200.04200.0420-
Jul 16, 20240.04200.04250.04200.04250.04254,000
Jul 15, 20240.04200.04200.04200.04200.0420-
Jul 12, 20240.04000.04450.04000.04450.04456,000
Jul 11, 20240.04000.04100.04000.04100.0410-
Jul 10, 20240.04000.04000.04000.04000.0400-
Jul 9, 20240.04100.04100.04100.04100.0410-
Jul 8, 20240.04100.05800.04100.04150.041529,500
Jul 5, 20240.04400.04400.04050.04050.0405-
Jul 4, 20240.04100.04750.04100.04750.047582,000
Jul 3, 20240.04100.05450.04100.05450.05453,000
Jul 2, 20240.04100.04500.04100.04500.0450400,000
Jul 1, 20240.04500.04500.04500.04500.0450-
Jun 28, 20240.04800.05100.04800.05100.051023,070
Jun 27, 20240.04450.05100.04450.05100.051035,380
Jun 26, 20240.04800.04800.04800.04800.048020,833
Jun 25, 20240.04300.05500.04300.05500.05505,608
Jun 24, 20240.03900.03900.03900.03900.0390-
Jun 21, 20240.03600.05000.03300.05000.050041,100
Jun 20, 20240.03600.03600.03600.03600.0360-
Jun 19, 20240.04450.05000.04450.05000.050075,000
Jun 18, 20240.03700.05000.03700.05000.050049,000
Jun 17, 20240.04450.05000.04450.05000.050020,000
Jun 14, 20240.04050.05450.04050.05450.054530,000
Jun 13, 20240.04400.04800.04400.04800.048020,000
Jun 12, 20240.03500.03500.03500.03500.0350-
Jun 11, 20240.04600.05450.04600.04600.046032,000
Jun 10, 20240.05100.05450.05100.05450.054555,000
Jun 7, 20240.04350.05950.04350.04500.045025,000
Jun 6, 20240.04350.05950.04050.04050.040554,391
Jun 5, 20240.04350.06000.04350.06000.060010,000
Jun 4, 20240.05100.05100.05100.05100.0510-
Jun 3, 20240.05100.05100.05100.05100.0510-
May 31, 20240.05100.05100.05100.05100.0510-
May 30, 20240.05100.05100.05100.05100.0510-
May 29, 20240.05100.05100.05100.05100.0510-
May 28, 20240.05100.05100.05100.05100.0510-
May 27, 20240.05100.05100.05100.05100.0510-
May 24, 20240.05100.05100.05100.05100.0510-
May 23, 20240.05100.05100.05100.05100.0510-
May 22, 20240.05100.05100.05100.05100.0510-
May 21, 20240.05100.05100.05100.05100.0510-
May 20, 20240.05100.05100.05100.05100.0510-
May 17, 20240.05100.05100.05100.05100.0510-
May 16, 20240.05100.05100.05100.05100.0510-
May 15, 20240.05100.05100.05100.05100.0510-
May 14, 20240.05100.05100.05100.05100.0510-
May 13, 20240.05100.05100.05100.05100.0510-
May 10, 20240.05100.05100.05100.05100.0510-
May 9, 20240.05100.05100.05100.05100.0510-
May 8, 20240.05100.05100.05100.05100.0510-
May 7, 20240.05100.05100.05100.05100.0510-
May 6, 20240.04700.06800.04700.06500.06506,000
May 3, 20240.04400.04400.04400.04400.0440-
May 2, 20240.06000.06000.04400.05300.053059,883
Apr 30, 20240.04700.05900.04700.05900.059042,000
Apr 29, 20240.04600.06750.04600.06750.067513,000
Apr 26, 20240.04550.04550.04550.04550.0455-
Apr 25, 20240.04700.04700.04700.04700.0470-
Apr 24, 20240.05000.05500.05000.05000.050011,600
Apr 23, 20240.05000.05000.05000.05000.050025,000
Apr 22, 20240.06100.06100.05000.05000.0500725
Apr 19, 20240.05250.05250.05250.05250.0525-
Apr 18, 20240.05250.05250.05250.05250.0525-
Apr 17, 20240.05900.07000.05900.07000.070020,000