Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Adastria Co., Ltd. (1E0.F)

Compare
18.80
-0.10
(-0.53%)
At close: February 21 at 3:29:02 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 202518.7018.8018.7018.8018.80-
Feb 20, 202518.9018.9018.9018.9018.90-
Feb 19, 202518.8018.8018.8018.8018.80-
Feb 18, 202519.2019.3019.2019.3019.30-
Feb 17, 202519.1019.2019.1019.2019.20-
Feb 14, 202519.2019.2019.2019.2019.20-
Feb 13, 202519.3019.5019.3019.5019.50-
Feb 12, 202519.5019.5019.5019.5019.50-
Feb 11, 202519.9019.9019.8019.8019.80-
Feb 10, 202519.9019.9019.8019.9019.90-
Feb 7, 202519.7019.7019.7019.7019.70-
Feb 6, 202519.7019.8019.7019.8019.80-
Feb 5, 202519.5019.5019.5019.5019.50-
Feb 4, 202519.9019.9019.9019.9019.90-
Feb 3, 202520.2020.4020.2020.4020.40-
Jan 31, 202520.2020.2020.2020.2020.20-
Jan 30, 202520.2020.2020.2020.2020.20-
Jan 29, 202519.9020.0019.9020.0020.00-
Jan 28, 202520.0020.2020.0020.2020.20-
Jan 27, 202519.8019.9019.8019.9019.90-
Jan 24, 202519.6019.6019.4019.4019.40-
Jan 23, 202519.7019.7019.7019.7019.70-
Jan 22, 202520.0020.0020.0020.0020.00-
Jan 21, 202520.2020.4020.2020.2020.20-
Jan 20, 202520.0020.0020.0020.0020.00-
Jan 17, 202520.0020.0020.0020.0020.00-
Jan 16, 202520.0020.0020.0020.0020.00-
Jan 15, 202519.8019.8019.7019.8019.80-
Jan 14, 202519.7019.7019.6019.6019.60-
Jan 13, 202520.0020.0020.0020.0020.00-
Jan 10, 202519.8019.9019.8019.9019.90-
Jan 9, 202519.7019.7019.7019.7019.70-
Jan 8, 202519.5019.5019.5019.5019.50-
Jan 7, 202520.8020.8020.8020.8020.80-
Jan 6, 202520.8020.8020.8020.8020.80-
Jan 3, 202521.0021.0021.0021.0021.00-
Jan 2, 202521.0021.0021.0021.0021.00-
Dec 30, 202420.6020.6020.6020.6020.60-
Dec 27, 202422.6022.6022.6022.6022.60-
Dec 23, 202421.8021.8021.6021.6021.60-
Dec 20, 202421.6021.6021.4021.6021.60-
Dec 19, 202421.6021.6021.6021.6021.60-
Dec 18, 202422.0022.0022.0022.0022.00-
Dec 17, 202422.2022.2022.2022.2022.20-
Dec 16, 202422.2022.2022.0022.0022.00-
Dec 13, 202422.4022.4022.4022.4022.40-
Dec 12, 202422.6022.8022.6022.8022.80-
Dec 11, 202422.6022.6022.6022.6022.60-
Dec 10, 202422.6022.6022.6022.6022.60-
Dec 9, 202422.8022.8022.8022.8022.80-
Dec 6, 202422.6022.6022.6022.6022.60-
Dec 5, 202422.8022.8022.6022.6022.60-
Dec 4, 202422.8022.8022.8022.8022.80-
Dec 3, 202422.8023.0022.8023.0023.00-
Dec 2, 202422.8022.8022.8022.8022.80-
Nov 29, 202422.6022.6022.6022.6022.60-
Nov 28, 202422.0022.2022.0022.2022.20-
Nov 27, 202422.0022.0022.0022.0022.00-
Nov 26, 202422.4022.6022.4022.4022.40-
Nov 25, 202422.0022.8022.0022.0022.0014
Nov 22, 202421.4021.6021.4021.6021.60-
Nov 21, 202420.2020.4020.2020.4020.40-
Nov 20, 202420.4020.4020.4020.4020.40-
Nov 19, 202420.8020.8020.8020.8020.80-
Nov 18, 202420.4020.4020.2020.2020.20-
Nov 15, 202421.2021.4021.2021.4021.40-
Nov 14, 202421.8021.8021.8021.8021.80-
Nov 13, 202421.6021.6021.6021.6021.60-
Nov 12, 202421.4021.4021.2021.2021.20-
Nov 11, 202421.2021.2021.2021.2021.20-
Nov 8, 202421.0021.0021.0021.0021.00-
Nov 7, 202420.6021.4020.6020.6020.6014
Nov 6, 202420.8020.8020.8020.8020.80-
Nov 5, 202420.6020.6020.6020.6020.60-
Nov 4, 202420.8020.8020.8020.8020.80-
Nov 1, 202420.8020.8020.8020.8020.80-
Oct 31, 202421.0021.0020.8020.8020.80-
Oct 30, 202421.0021.0021.0021.0021.00-
Oct 29, 202420.8020.8020.8020.8020.80-
Oct 28, 202420.8020.8020.6020.8020.80-
Oct 25, 202420.8020.8020.6020.6020.60-
Oct 24, 202421.2021.2021.2021.2021.20-
Oct 23, 202421.6021.8021.6021.6021.60-
Oct 22, 202422.6022.6022.4022.6022.60-
Oct 21, 202423.8023.8023.6023.6023.60-
Oct 18, 202423.6023.6023.6023.6023.60-
Oct 17, 202424.0024.2024.0024.2024.20-
Oct 16, 202423.8023.8023.8023.8023.80-
Oct 15, 202423.6023.6023.6023.6023.60-
Oct 14, 202423.8023.8023.6023.6023.60-
Oct 11, 202423.8023.8023.8023.8023.80-
Oct 10, 202423.6023.6023.6023.6023.60-
Oct 9, 202423.6023.6022.2022.2022.20-
Oct 8, 202423.0023.2022.0022.0022.00-
Oct 7, 202423.0023.0022.0022.0022.00-
Oct 4, 202422.0022.0022.0022.0022.00-
Oct 3, 202422.4022.4021.2021.2021.20-
Oct 2, 202421.8021.8020.6020.6020.60-
Oct 1, 202420.8020.8020.8020.8020.80-
Sep 30, 202420.6020.6019.4019.4019.40-
Sep 27, 202420.6020.6019.6019.6019.60-
Sep 26, 202420.4020.6020.4020.6020.60-
Sep 25, 202420.0020.0019.9019.9019.90-
Sep 24, 202420.0020.0020.0020.0020.00-
Sep 23, 202420.4020.6020.4020.6020.60-
Sep 20, 202420.6020.6020.4020.4020.40-
Sep 19, 202421.0021.0020.8020.8020.80-
Sep 18, 202421.4021.4021.4021.4021.40-
Sep 17, 202421.6021.6021.4021.4021.40-
Sep 16, 202421.4021.4021.2021.2021.20-
Sep 13, 202421.2021.2021.2021.2021.20-
Sep 12, 202421.4021.4021.4021.4021.40-
Sep 11, 202421.2021.2021.2021.2021.20-
Sep 10, 202421.6021.8021.6021.8021.80-
Sep 9, 202421.6021.8021.6021.8021.80-
Sep 6, 202422.2022.2022.0022.0022.00-
Sep 5, 202422.0022.0021.8022.0022.00-
Sep 4, 202422.0022.0022.0022.0022.00-
Sep 3, 202422.0022.0022.0022.0022.00-
Sep 2, 202421.6022.2021.4022.2022.2010
Aug 30, 202422.0022.0022.0022.0022.00-
Aug 29, 2024 0.22 Dividend
Aug 29, 202422.0022.0021.8021.8021.80-
Aug 28, 202422.0022.0022.0022.00-13.00-
Aug 27, 202422.0022.0022.0022.00-13.00-
Aug 26, 202422.0022.2022.0022.00-13.00-
Aug 23, 202421.4021.4021.2021.20-12.53-
Aug 22, 202421.4021.4021.4021.40-12.65-
Aug 21, 202421.2021.2021.2021.20-12.53-
Aug 20, 202421.2021.2021.2021.20-12.53-
Aug 19, 202421.2021.2021.0021.00-12.41-
Aug 16, 202420.8020.8020.8020.80-12.29-
Aug 15, 202420.4020.4020.2020.20-11.94-
Aug 14, 202420.4020.4020.2020.20-11.94-
Aug 13, 202420.4020.4020.4020.40-12.05-
Aug 12, 202420.2020.2020.0020.00-11.82-
Aug 9, 202420.2020.2020.2020.20-11.94-
Aug 8, 202420.4020.4020.4020.40-12.05-
Aug 7, 202419.7019.7019.7019.70-11.64-
Aug 6, 202420.0020.2020.0020.20-11.94-
Aug 5, 202419.3019.3019.1019.20-11.35-
Aug 2, 202419.9019.9019.9019.90-11.76-
Aug 1, 202420.4020.4020.4020.40-12.05-
Jul 31, 202419.7019.9019.7019.90-11.76-
Jul 30, 202418.7018.8018.7018.80-11.11-
Jul 29, 202419.0019.0019.0019.00-11.23-
Jul 26, 202418.9018.9018.9018.90-11.17-
Jul 25, 202419.0019.1018.8018.80-11.11-
Jul 24, 202418.6018.7018.6018.70-11.05-
Jul 23, 202420.6020.6020.6020.60-12.17-
Jul 22, 202420.6020.6020.6020.60-12.17-
Jul 19, 202420.6020.6020.6020.60-12.17-
Jul 18, 202420.6020.6020.6020.60-12.17-
Jul 17, 202420.6020.6020.6020.60-12.17-
Jul 16, 202420.6020.6020.6020.60-12.17-
Jul 15, 202420.6020.6020.6020.60-12.17-
Jul 12, 202420.6020.6020.6020.60-12.17-
Jul 11, 202420.6020.6020.6020.60-12.17-
Jul 10, 202420.6020.6020.6020.60-12.17-
Jul 9, 202420.6020.6020.6020.60-12.17-
Jul 8, 202420.6020.6020.6020.60-12.17-
Jul 5, 202420.6020.6020.6020.60-12.17-
Jul 4, 202420.6020.6020.6020.60-12.17-
Jul 3, 202420.6020.6020.6020.60-12.17-
Jul 2, 202420.6020.6020.6020.60-12.17-
Jul 1, 202420.6020.6020.6020.60-12.17-
Jun 28, 202420.6020.6020.6020.60-12.17-
Jun 27, 202421.2021.2021.0021.00-12.41-
Jun 26, 202421.2021.2021.2021.20-12.53-
Jun 25, 202421.0021.0021.0021.00-12.41-
Jun 24, 202420.8020.8020.6020.60-12.17-
Jun 21, 202420.6020.6020.6020.60-12.17-
Jun 20, 202420.6020.6020.4020.40-12.05-
Jun 19, 202420.4020.4020.4020.40-12.05-
Jun 18, 202420.0020.0020.0020.00-11.82-
Jun 17, 202420.2020.2020.0020.00-11.82-
Jun 14, 202420.2020.4020.2020.40-12.05-
Jun 13, 202420.2020.2020.2020.20-11.94-
Jun 12, 202420.4020.4020.4020.40-12.05-
Jun 11, 202420.8021.0020.8021.00-12.41-
Jun 10, 202421.2021.2021.2021.20-12.53-
Jun 7, 202421.2021.2021.2021.20-12.53-
Jun 6, 202421.4021.4021.4021.40-12.6510
Jun 5, 202421.4021.4021.4021.40-12.65-
Jun 4, 202420.6020.8020.6020.80-12.29-
Jun 3, 202420.2020.4020.2020.40-12.05-
May 31, 202420.8020.8020.8020.80-12.29-
May 30, 202420.4020.4020.2020.40-12.05-
May 29, 202419.7019.7019.7019.70-11.64-
May 28, 202420.4020.4020.4020.40-12.05-
May 27, 202421.2021.2021.2021.20-12.53-
May 24, 202420.6020.6020.6020.60-12.17-
May 23, 202420.6020.6020.6020.60-12.17-
May 22, 202420.8020.8020.8020.80-12.29-
May 21, 202421.0021.0021.0021.00-12.41-
May 20, 202420.6020.8020.6020.60-12.17-
May 17, 202420.6020.6020.6020.60-12.17-
May 16, 202420.4020.4020.4020.40-12.05-
May 15, 202420.2020.4020.2020.40-12.05-
May 14, 202420.4020.4020.2020.20-11.94-
May 13, 202420.4020.4020.4020.40-12.05-
May 10, 202420.4020.4020.4020.40-12.05-
May 9, 202420.4020.4020.4020.40-12.05-
May 8, 202420.8020.8020.6020.60-12.17-
May 7, 202420.8020.8020.6020.60-12.17-
May 6, 202420.6020.6020.6020.60-12.17-
May 3, 202420.8020.8020.8020.80-12.29-
May 2, 202420.4020.6020.4020.60-12.17-
Apr 30, 202420.0020.0020.0020.00-11.82-
Apr 29, 202420.4020.6020.4020.40-12.05-
Apr 26, 202420.4020.4020.4020.40-12.05-
Apr 25, 202420.6020.6020.6020.60-12.17-
Apr 24, 202420.8020.8020.8020.80-12.29-
Apr 23, 202420.6020.6020.6020.60-12.17-
Apr 22, 202420.0020.2020.0020.20-11.94-
Apr 19, 202420.0020.0020.0020.00-11.82-
Apr 18, 202420.2020.2020.2020.20-11.94-
Apr 17, 202419.7019.7019.7019.70-11.64-
Apr 16, 202419.9019.9019.7019.70-11.64-
Apr 15, 202420.0020.0019.9019.90-11.76-
Apr 12, 202420.4020.4020.4020.40-12.05-
Apr 11, 202420.0020.0020.0020.00-11.82-
Apr 10, 202420.4020.6020.4020.60-12.17-
Apr 9, 202421.0021.0021.0021.00-12.41-
Apr 8, 202421.4021.4021.4021.40-12.65-
Apr 5, 202422.2022.2022.2022.20-13.12-
Apr 4, 202421.8021.8021.6021.60-12.76-
Apr 3, 202422.0022.0022.0022.00-13.00-
Apr 2, 202422.4022.4022.4022.40-13.24-
Mar 28, 202423.0023.0023.0023.00-13.59-
Mar 27, 202422.8022.8022.6022.80-13.47-
Mar 26, 202422.6022.6022.6022.60-13.35-
Mar 25, 202422.8022.8022.8022.80-13.47-
Mar 22, 202423.2023.2023.2023.20-13.71-
Mar 21, 202423.4023.4023.4023.40-13.83-
Mar 20, 202423.0023.0023.0023.00-13.59-
Mar 19, 202423.2023.2023.2023.20-13.71-
Mar 18, 202423.6023.6023.6023.60-13.95-
Mar 15, 202423.2023.2023.0023.00-13.59-
Mar 14, 202422.8022.8022.8022.80-13.47-
Mar 13, 202422.4022.4022.4022.40-13.24-
Mar 12, 202422.6022.8022.6022.60-13.35-
Mar 11, 202423.2023.2023.2023.20-13.71-
Mar 8, 202422.2022.4022.2022.40-13.24-
Mar 7, 202422.0022.0022.0022.00-13.00-
Mar 6, 202421.6021.6021.4021.60-12.76-
Mar 5, 202420.4020.4020.4020.40-12.05-
Mar 4, 202420.6020.6020.6020.60-12.17-
Mar 1, 202420.8020.8020.8020.80-12.29-
Feb 29, 202420.6020.6020.4020.40-12.05-
Feb 28, 2024 0.32 Dividend
Feb 28, 202421.0021.0021.0021.00-12.41-
Feb 27, 202421.0021.0021.0021.0017.14-
Feb 26, 202421.0021.0021.0021.0017.14-
Feb 23, 202421.0021.0021.0021.0017.14-
Feb 22, 202421.0021.0021.0021.0017.14-
Feb 21, 202420.8020.8020.8020.8016.97-

Related Tickers

MONCm.XC
 
GIII G-III Apparel Group, Ltd.
28.13
-2.50%
 
HM-B.ST H & M Hennes & Mauritz AB (publ)
141.45
-0.18%
 
MONC.MI Moncler S.p.A.
67.86
+2.26%
 
KTB Kontoor Brands, Inc.
87.93
-1.79%
 
RL Ralph Lauren Corporation
277.68
-3.08%
 
VFC V.F. Corporation
25.51
-3.66%