3.5600
+0.0100
+(0.28%)
As of 5:25:30 PM GMT+1. Market Open.
Currency in EUR Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Jan 30, 2025 | 3.5350 | 3.5600 | 3.5350 | 3.5600 | 3.5600 | - |
Jan 29, 2025 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
Jan 28, 2025 | 3.5100 | 3.5200 | 3.5100 | 3.5200 | 3.5200 | - |
Jan 27, 2025 | 3.6500 | 3.6500 | 3.5600 | 3.5600 | 3.5600 | - |
Jan 24, 2025 | 3.6650 | 3.7000 | 3.6650 | 3.7000 | 3.7000 | - |
Jan 23, 2025 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | - |
Jan 22, 2025 | 3.6950 | 3.6950 | 3.6900 | 3.6900 | 3.6900 | - |
Jan 21, 2025 | 3.7350 | 3.7350 | 3.6600 | 3.6600 | 3.6600 | - |
Jan 20, 2025 | 3.7200 | 3.7250 | 3.7200 | 3.7250 | 3.7250 | - |
Jan 17, 2025 | 3.8100 | 3.8100 | 3.8000 | 3.8000 | 3.8000 | - |
Jan 16, 2025 | 3.8500 | 3.8500 | 3.8250 | 3.8250 | 3.8250 | - |
Jan 15, 2025 | 3.8000 | 3.8100 | 3.8000 | 3.8100 | 3.8100 | - |
Jan 14, 2025 | 3.9100 | 3.9100 | 3.8150 | 3.8150 | 3.8150 | - |
Jan 13, 2025 | 3.9850 | 3.9850 | 3.8300 | 3.8300 | 3.8300 | - |
Jan 10, 2025 | 4.2400 | 4.2400 | 4.0200 | 4.0200 | 4.0200 | - |
Jan 9, 2025 | 4.2800 | 4.2800 | 4.2200 | 4.2200 | 4.2200 | - |
Jan 8, 2025 | 4.4450 | 4.4450 | 4.2550 | 4.2550 | 4.2550 | - |
Jan 7, 2025 | 4.3800 | 4.5650 | 4.3800 | 4.5650 | 4.5650 | 20 |
Jan 6, 2025 | 4.5000 | 4.5300 | 4.5000 | 4.5300 | 4.5300 | - |
Jan 3, 2025 | 4.3400 | 4.4350 | 4.3400 | 4.4350 | 4.4350 | - |
Jan 2, 2025 | 4.0500 | 4.4400 | 4.0500 | 4.4400 | 4.4400 | - |
Dec 30, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | - |
Dec 27, 2024 | 4.1200 | 4.1200 | 4.0450 | 4.0450 | 4.0450 | - |
Dec 23, 2024 | 4.0750 | 4.0750 | 4.0200 | 4.0200 | 4.0200 | - |
Dec 20, 2024 | 3.9250 | 4.0600 | 3.9250 | 4.0600 | 4.0600 | - |
Dec 19, 2024 | 4.0650 | 4.0650 | 4.0250 | 4.0250 | 4.0250 | - |
Dec 18, 2024 | 4.2050 | 4.2050 | 4.1650 | 4.1650 | 4.1650 | - |
Dec 17, 2024 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | 4.0340 | - |
Dec 16, 2024 | 4.0620 | 4.1120 | 4.0620 | 4.1120 | 4.1120 | - |
Dec 13, 2024 | 4.0520 | 4.0520 | 4.0300 | 4.0300 | 4.0300 | - |
Dec 12, 2024 | 4.0840 | 4.0880 | 4.0840 | 4.0880 | 4.0880 | - |
Dec 11, 2024 | 4.1400 | 4.1400 | 4.0620 | 4.0620 | 4.0620 | - |
Dec 10, 2024 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | 4.2520 | - |
Dec 9, 2024 | 4.2020 | 4.2600 | 4.2020 | 4.2600 | 4.2600 | - |
Dec 6, 2024 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | 4.0740 | - |
Dec 5, 2024 | 4.1220 | 4.1240 | 4.1220 | 4.1240 | 4.1240 | - |
Dec 4, 2024 | 4.1520 | 4.1520 | 4.0820 | 4.0820 | 4.0820 | - |
Dec 3, 2024 | 4.3580 | 4.3580 | 4.2800 | 4.2800 | 4.2800 | - |
Dec 2, 2024 | 4.2840 | 4.3600 | 4.2840 | 4.3600 | 4.3600 | - |
Nov 29, 2024 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | 4.3040 | - |
Nov 28, 2024 | 4.2520 | 4.2900 | 4.2520 | 4.2900 | 4.2900 | - |
Nov 27, 2024 | 4.1900 | 4.2860 | 4.1900 | 4.2860 | 4.2860 | - |
Nov 26, 2024 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | 4.2960 | - |
Nov 25, 2024 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | 4.1420 | - |
Nov 22, 2024 | 4.0480 | 4.1840 | 4.0480 | 4.1840 | 4.1840 | - |
Nov 21, 2024 | 3.9820 | 4.1820 | 3.9820 | 4.1820 | 4.1820 | - |
Nov 20, 2024 | 3.9360 | 3.9860 | 3.9360 | 3.9860 | 3.9860 | - |
Nov 19, 2024 | 3.9660 | 3.9660 | 3.9380 | 3.9380 | 3.9380 | - |
Nov 18, 2024 | 4.0020 | 4.0020 | 3.9920 | 3.9920 | 3.9920 | - |
Nov 15, 2024 | 4.1580 | 4.1580 | 4.0220 | 4.0220 | 4.0220 | - |
Nov 14, 2024 | 4.3080 | 4.3080 | 4.2420 | 4.2420 | 4.2420 | - |
Nov 13, 2024 | 4.4020 | 4.5540 | 4.3660 | 4.3660 | 4.3660 | 45 |
Nov 12, 2024 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | 4.4820 | - |
Nov 11, 2024 | 4.4360 | 4.4360 | 4.4020 | 4.4020 | 4.4020 | - |
Nov 8, 2024 | 4.7320 | 4.7320 | 4.4900 | 4.4900 | 4.4900 | - |
Nov 7, 2024 | 4.7520 | 4.7820 | 4.7240 | 4.7820 | 4.7820 | 7 |
Nov 6, 2024 | 5.0100 | 5.0100 | 4.6440 | 4.6440 | 4.6440 | - |
Nov 5, 2024 | 5.5050 | 5.5050 | 5.3800 | 5.3800 | 5.3800 | - |
Nov 4, 2024 | 5.0500 | 5.4750 | 5.0500 | 5.4750 | 5.4750 | - |
Nov 1, 2024 | 4.9720 | 5.1500 | 4.9720 | 5.1500 | 5.1500 | - |
Oct 31, 2024 | 5.1800 | 5.1800 | 5.0400 | 5.0400 | 5.0400 | - |
Oct 30, 2024 | 5.4250 | 5.4250 | 5.2600 | 5.2600 | 5.2600 | - |
Oct 29, 2024 | 5.4600 | 5.6100 | 5.4600 | 5.6100 | 5.6100 | - |
Oct 28, 2024 | 5.4050 | 5.4850 | 5.4050 | 5.4850 | 5.4850 | - |
Oct 25, 2024 | 5.3700 | 5.4700 | 5.3700 | 5.4700 | 5.4700 | - |
Oct 24, 2024 | 5.3850 | 5.3850 | 5.3750 | 5.3750 | 5.3750 | - |
Oct 23, 2024 | 5.6250 | 5.6250 | 5.5200 | 5.5200 | 5.5200 | - |
Oct 22, 2024 | 5.0350 | 5.4450 | 5.0350 | 5.4450 | 5.4450 | - |
Oct 21, 2024 | 5.1050 | 5.1050 | 5.0650 | 5.0650 | 5.0650 | - |
Oct 18, 2024 | 5.0350 | 5.0800 | 5.0350 | 5.0800 | 5.0800 | - |
Oct 17, 2024 | 5.0600 | 5.0600 | 5.0450 | 5.0450 | 5.0450 | - |
Oct 16, 2024 | 5.0050 | 5.0700 | 5.0050 | 5.0700 | 5.0700 | - |
Oct 15, 2024 | 5.1050 | 5.1050 | 5.0100 | 5.0100 | 5.0100 | - |
Oct 14, 2024 | 4.8920 | 5.0250 | 4.8920 | 5.0250 | 5.0250 | - |
Oct 11, 2024 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | 4.8180 | - |
Oct 10, 2024 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | - |
Oct 9, 2024 | 4.9060 | 4.9060 | 4.8700 | 4.8700 | 4.8700 | - |
Oct 8, 2024 | 4.8160 | 4.8540 | 4.8160 | 4.8540 | 4.8540 | - |
Oct 7, 2024 | 4.9520 | 4.9520 | 4.9460 | 4.9460 | 4.9460 | - |
Oct 4, 2024 | 4.9140 | 5.0050 | 4.9140 | 5.0050 | 5.0050 | - |
Oct 3, 2024 | 4.8120 | 4.9440 | 4.8120 | 4.9440 | 4.9440 | - |
Oct 2, 2024 | 4.8200 | 4.8200 | 4.7680 | 4.7680 | 4.7680 | - |
Oct 1, 2024 | 5.2400 | 5.2400 | 5.0250 | 5.0250 | 5.0250 | - |
Sep 30, 2024 | 5.1750 | 5.4700 | 5.1750 | 5.4700 | 5.4700 | - |
Sep 27, 2024 | 5.0800 | 5.2600 | 5.0800 | 5.2600 | 5.2600 | - |
Sep 26, 2024 | 5.0050 | 5.0850 | 5.0050 | 5.0850 | 5.0850 | - |
Sep 25, 2024 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | 5.0750 | - |
Sep 24, 2024 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | 5.0250 | - |
Sep 23, 2024 | 5.0650 | 5.0650 | 5.0250 | 5.0250 | 5.0250 | - |
Sep 20, 2024 | 5.1100 | 5.1100 | 5.0750 | 5.0750 | 5.0750 | - |
Sep 19, 2024 | 5.2050 | 5.3000 | 5.2050 | 5.3000 | 5.3000 | - |
Sep 18, 2024 | 5.2950 | 5.2950 | 5.2050 | 5.2050 | 5.2050 | - |
Sep 17, 2024 | 5.2500 | 5.4700 | 5.2500 | 5.4700 | 5.4700 | - |
Sep 16, 2024 | 5.1850 | 5.1850 | 5.1750 | 5.1750 | 5.1750 | - |
Sep 13, 2024 | 5.0450 | 5.1750 | 5.0450 | 5.1750 | 5.1750 | - |
Sep 12, 2024 | 5.0700 | 5.1050 | 5.0700 | 5.1050 | 5.1050 | - |
Sep 11, 2024 | 5.0950 | 5.0950 | 5.0150 | 5.0150 | 5.0150 | - |
Sep 10, 2024 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | 5.1550 | - |
Sep 9, 2024 | 4.8820 | 5.2300 | 4.8820 | 5.2300 | 5.2300 | - |
Sep 6, 2024 | 5.0100 | 5.0100 | 4.8040 | 4.8040 | 4.8040 | - |
Sep 5, 2024 | 5.0650 | 5.1050 | 5.0650 | 5.1050 | 5.1050 | - |
Sep 4, 2024 | 5.1850 | 5.2200 | 5.1850 | 5.2200 | 5.2200 | - |
Sep 3, 2024 | 5.4250 | 5.4250 | 5.3300 | 5.3300 | 5.3300 | - |
Sep 2, 2024 | 5.4350 | 5.4350 | 5.4300 | 5.4300 | 5.4300 | - |
Aug 30, 2024 | 5.3600 | 5.4450 | 5.3600 | 5.4450 | 5.4450 | - |
Aug 29, 2024 | 5.3050 | 5.4200 | 5.3050 | 5.4200 | 5.4200 | - |
Aug 28, 2024 | 5.4850 | 5.4850 | 5.4850 | 5.4850 | 5.4850 | - |
Aug 27, 2024 | 5.4100 | 5.4950 | 5.4100 | 5.4950 | 5.4950 | - |
Aug 26, 2024 | 5.7800 | 5.7800 | 5.7250 | 5.7250 | 5.7250 | - |
Aug 23, 2024 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | - |
Aug 22, 2024 | 5.6950 | 5.6950 | 5.5550 | 5.5550 | 5.5550 | - |
Aug 21, 2024 | 5.6950 | 5.6950 | 5.6950 | 5.6950 | 5.6950 | - |
Aug 20, 2024 | 6.0750 | 6.0750 | 6.0750 | 6.0750 | 6.0750 | - |
Aug 19, 2024 | 6.2650 | 6.2650 | 6.2650 | 6.2650 | 6.2650 | - |
Aug 16, 2024 | 6.2750 | 6.2750 | 6.2750 | 6.2750 | 6.2750 | - |
Aug 15, 2024 | 6.1750 | 6.1750 | 6.1750 | 6.1750 | 6.1750 | - |
Aug 14, 2024 | 6.0600 | 6.1850 | 6.0600 | 6.1850 | 6.1850 | 120 |
Aug 13, 2024 | 5.8050 | 5.8050 | 5.8050 | 5.8050 | 5.8050 | - |
Aug 12, 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
Aug 9, 2024 | 6.3500 | 6.4750 | 6.3500 | 6.4750 | 6.4750 | 100 |
Aug 8, 2024 | 5.7350 | 5.7350 | 5.7350 | 5.7350 | 5.7350 | - |
Aug 7, 2024 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | 5.3200 | - |
Aug 6, 2024 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | 5.0550 | - |
Aug 5, 2024 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | 5.3050 | - |
Aug 2, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
Aug 1, 2024 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
Jul 31, 2024 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | - |
Jul 30, 2024 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | - |
Jul 29, 2024 | 5.4250 | 5.4250 | 5.4250 | 5.4250 | 5.4250 | - |
Jul 26, 2024 | 5.3550 | 5.3550 | 5.3550 | 5.3550 | 5.3550 | - |
Jul 25, 2024 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | - |
Jul 24, 2024 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 5.6200 | 2 |
Jul 23, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
Jul 22, 2024 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
Jul 19, 2024 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | 5.2150 | - |
Jul 18, 2024 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | 5.3750 | - |
Jul 17, 2024 | 5.5850 | 5.5850 | 5.5850 | 5.5850 | 5.5850 | - |
Jul 16, 2024 | 5.5150 | 5.5800 | 5.5150 | 5.5800 | 5.5800 | 100 |
Jul 15, 2024 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | 5.4450 | - |
Jul 12, 2024 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
Jul 11, 2024 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | 5.1650 | - |
Jul 10, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
Jul 9, 2024 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | 4.5420 | - |
Jul 8, 2024 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | 4.3920 | - |
Jul 5, 2024 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | 4.5260 | - |
Jul 4, 2024 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | 4.4880 | - |
Jul 3, 2024 | 4.1540 | 4.5980 | 4.1540 | 4.5980 | 4.5980 | 90 |
Jul 2, 2024 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | 4.2820 | - |
Jul 1, 2024 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | 4.3120 | - |
Jun 28, 2024 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | 4.4120 | - |
Jun 27, 2024 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | 4.3720 | - |
Jun 26, 2024 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | 4.4020 | - |
Jun 25, 2024 | 4.6720 | 4.7100 | 4.6720 | 4.7100 | 4.7100 | 10 |
Jun 24, 2024 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | 4.7820 | - |
Jun 21, 2024 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | 5.2200 | - |
Jun 20, 2024 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | 5.2050 | - |
Jun 19, 2024 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | 5.2550 | - |
Jun 18, 2024 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | 5.2850 | - |
Jun 17, 2024 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | 5.3250 | - |
Jun 14, 2024 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | - |
Jun 13, 2024 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | 5.5250 | - |
Jun 12, 2024 | 5.4150 | 5.5700 | 5.4150 | 5.5700 | 5.5700 | 15 |
Jun 11, 2024 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
Jun 10, 2024 | 5.2500 | 5.3350 | 5.2500 | 5.3350 | 5.3350 | 5 |
Jun 7, 2024 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | - |
Jun 6, 2024 | 5.5550 | 5.5550 | 5.5550 | 5.5550 | 5.5550 | - |
Jun 5, 2024 | 5.3450 | 5.3450 | 5.3450 | 5.3450 | 5.3450 | - |
Jun 4, 2024 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | 5.4550 | - |
Jun 3, 2024 | 5.6350 | 5.6350 | 5.6350 | 5.6350 | 5.6350 | - |
May 31, 2024 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | 5.6550 | - |
May 30, 2024 | 5.6850 | 5.7850 | 5.6850 | 5.7850 | 5.7850 | 35 |
May 29, 2024 | 5.8050 | 5.8050 | 5.8050 | 5.8050 | 5.8050 | 4 |
May 28, 2024 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | 6.1250 | - |
May 27, 2024 | 6.2050 | 6.2050 | 6.1050 | 6.1050 | 6.1050 | 4 |
May 24, 2024 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | 6.0200 | - |
May 23, 2024 | 6.3450 | 6.3450 | 6.3450 | 6.3450 | 6.3450 | - |
May 22, 2024 | 6.5850 | 6.5850 | 6.4350 | 6.4350 | 6.4350 | 8 |
May 21, 2024 | 6.7250 | 6.7250 | 6.7250 | 6.7250 | 6.7250 | - |
May 20, 2024 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | 6.7800 | - |
May 17, 2024 | 7.0650 | 7.0650 | 6.7950 | 6.7950 | 6.7950 | 131 |
May 16, 2024 | 6.5050 | 6.5050 | 6.5050 | 6.5050 | 6.5050 | - |
May 15, 2024 | 6.4850 | 6.4850 | 6.4850 | 6.4850 | 6.4850 | - |
May 14, 2024 | 6.1150 | 6.1150 | 6.1150 | 6.1150 | 6.1150 | - |
May 13, 2024 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | 5.9700 | - |
May 10, 2024 | 6.2950 | 6.2950 | 6.2950 | 6.2950 | 6.2950 | - |
May 9, 2024 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | 5.9550 | - |
May 8, 2024 | 6.1450 | 6.1450 | 6.1450 | 6.1450 | 6.1450 | - |
May 7, 2024 | 6.1050 | 6.1050 | 6.1050 | 6.1050 | 6.1050 | - |
May 6, 2024 | 6.2050 | 6.2050 | 6.2050 | 6.2050 | 6.2050 | - |
May 3, 2024 | 6.4550 | 6.4550 | 6.4550 | 6.4550 | 6.4550 | - |
May 2, 2024 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 6.8000 | 200 |
Apr 30, 2024 | 5.9250 | 5.9250 | 5.9250 | 5.9250 | 5.9250 | - |
Apr 29, 2024 | 6.2550 | 6.2550 | 6.2550 | 6.2550 | 6.2550 | - |
Apr 26, 2024 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | 6.3650 | - |
Apr 25, 2024 | 6.6350 | 6.6350 | 6.6350 | 6.6350 | 6.6350 | - |
Apr 24, 2024 | 6.8050 | 6.8050 | 6.8050 | 6.8050 | 6.8050 | - |
Apr 23, 2024 | 5.8450 | 5.8450 | 5.8450 | 5.8450 | 5.8450 | - |
Apr 22, 2024 | 6.0250 | 6.0250 | 6.0250 | 6.0250 | 6.0250 | - |
Apr 19, 2024 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
Apr 18, 2024 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | 5.4050 | - |
Apr 17, 2024 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | 5.5450 | 13 |
Apr 16, 2024 | 5.7850 | 5.7850 | 5.7850 | 5.7850 | 5.7850 | - |
Apr 15, 2024 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | 6.2500 | - |
Apr 12, 2024 | 6.3050 | 6.3050 | 6.3050 | 6.3050 | 6.3050 | - |
Apr 11, 2024 | 6.2150 | 6.2150 | 6.2150 | 6.2150 | 6.2150 | - |
Apr 10, 2024 | 5.7050 | 5.7050 | 5.7050 | 5.7050 | 5.7050 | - |
Apr 9, 2024 | 6.4250 | 6.4250 | 5.9450 | 5.9450 | 5.9450 | 100 |
Apr 8, 2024 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | 6.0700 | 2,500 |
Apr 5, 2024 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | 6.4000 | - |
Apr 4, 2024 | 7.4050 | 7.4050 | 6.7150 | 6.9100 | 6.9100 | 108 |
Apr 3, 2024 | 4.6820 | 6.5000 | 4.6360 | 6.5000 | 6.5000 | 3,068 |
Apr 2, 2024 | 4.1540 | 4.8980 | 4.0520 | 4.8440 | 4.8440 | 557 |
Mar 28, 2024 | 4.4020 | 4.7480 | 4.4020 | 4.7480 | 4.7480 | 800 |
Mar 27, 2024 | 3.9320 | 4.1840 | 3.9040 | 4.1840 | 4.1840 | 40 |
Mar 26, 2024 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | 3.9160 | - |
Mar 25, 2024 | 4.8500 | 4.8980 | 4.5020 | 4.5020 | 4.5020 | 1,360 |
Mar 22, 2024 | 3.4960 | 4.2900 | 3.4960 | 4.2900 | 4.2900 | 454 |
Mar 21, 2024 | 3.4340 | 3.4980 | 3.4340 | 3.4980 | 3.4980 | 12 |
Mar 20, 2024 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | 3.3520 | - |
Mar 19, 2024 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | 3.3860 | - |
Mar 18, 2024 | 3.0000 | 3.5680 | 3.0000 | 3.5680 | 3.5680 | 50 |
Mar 15, 2024 | 2.6400 | 2.9440 | 2.6400 | 2.9440 | 2.9440 | 315 |
Mar 14, 2024 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | 2.6820 | - |
Mar 13, 2024 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | 2.6520 | - |
Mar 12, 2024 | 2.7420 | 2.7420 | 2.6520 | 2.6520 | 2.6520 | 5 |
Mar 11, 2024 | 2.8980 | 3.0100 | 2.8020 | 2.8020 | 2.8020 | 736 |
Mar 8, 2024 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | 2.7720 | - |
Mar 7, 2024 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | 2.7160 | - |
Mar 6, 2024 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | 2.6500 | - |
Mar 5, 2024 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | 2.7520 | - |
Mar 4, 2024 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | 2.8920 | - |
Mar 1, 2024 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
Feb 29, 2024 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
Feb 28, 2024 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | 3.0320 | - |
Feb 27, 2024 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | 2.9520 | - |
Feb 26, 2024 | 2.9905 | 2.9905 | 2.9905 | 2.9905 | 2.9905 | - |
Feb 23, 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | - |
Feb 22, 2024 | 3.1305 | 3.1305 | 3.1305 | 3.1305 | 3.1305 | - |
Feb 21, 2024 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
Feb 20, 2024 | 1:10 Stock Splits | |||||
Feb 20, 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
Feb 19, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
Feb 16, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
Feb 15, 2024 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | 3.6810 | - |
Feb 14, 2024 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | 3.6110 | - |
Feb 13, 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
Feb 12, 2024 | 4.0010 | 4.0010 | 3.7470 | 3.7470 | 3.7470 | 650 |
Feb 9, 2024 | 3.8010 | 4.0020 | 3.8010 | 4.0020 | 4.0020 | 2,736 |
Feb 8, 2024 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | 3.7210 | - |
Feb 7, 2024 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | 3.8410 | - |
Feb 6, 2024 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
Feb 5, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
Feb 2, 2024 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | 3.6510 | - |
Feb 1, 2024 | 3.5070 | 3.5950 | 3.5070 | 3.5950 | 3.5950 | 500 |
Jan 31, 2024 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | 3.6010 | - |
Jan 30, 2024 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | 3.7010 | - |
Related Tickers
R9U2.SG Green Thumb Industries Inc
6.62
+0.23%
TLRY.VI Tilray Brands, Inc.
1.0410
+1.86%
0OG0.SG Organigram Holdings Inc.
1.4020
-1.96%
7CI.DU Cronos Group Inc
1.7640
-0.34%
4KF0.SG Glass House Brands Inc
5.50
-1.79%
4KF0.DU Glass House Brands Inc. R
5.45
0.00%
R9U2.DU Green Thumb Industries Inc
6.62
0.00%
Y7Q.F Planet 13 Holdings Inc.
0.3220
0.00%
2HQ.DU Tilray Brands Inc
1.0565
+6.18%
R9U2.BE Green Thumb Industries Inc
6.74
+0.52%