Berlin - Delayed Quote EUR

Microvast Holdings Inc (2OZA.BE)

Compare
2.1500
+0.1640
+(8.26%)
At close: January 16 at 9:40:04 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20250.00000.00000.00002.15002.1500-
Jan 15, 20252.01402.13101.95951.98601.9860-
Jan 14, 20251.95152.11801.95152.01302.0130-
Jan 13, 20252.30902.35501.93351.93351.93355
Jan 10, 20252.59002.61702.20302.27102.2710-
Jan 9, 20251.82401.82401.78001.78001.7800-
Jan 8, 20252.06002.06501.79101.81851.8185-
Jan 7, 20252.17502.17502.06302.06302.0630-
Jan 6, 20252.35002.37502.10402.15102.1510-
Jan 3, 20252.44302.44302.27802.29602.2960-
Jan 2, 20252.05802.38402.05802.36302.3630100
Dec 30, 20242.50502.50502.37502.37502.3750-
Dec 27, 20242.46002.62102.29702.31602.3160-
Dec 23, 20241.48851.84051.48851.81151.8115-
Dec 20, 20241.46801.50551.36101.43201.4320-
Dec 19, 20241.16001.41351.15801.41351.4135-
Dec 18, 20241.09701.11901.04601.10601.1060-
Dec 17, 20241.15501.17751.09051.09201.0920-
Dec 16, 20241.23201.27501.14701.15651.1565-
Dec 13, 20241.22251.22451.13951.20551.2055-
Dec 12, 20241.18751.23651.16851.19901.1990-
Dec 11, 20241.21851.29151.18651.18651.1865-
Dec 10, 20241.11701.22101.08801.18301.1830-
Dec 9, 20241.21201.31901.12351.12351.1235-
Dec 6, 20241.11001.18051.07501.16951.1695-
Dec 5, 20241.27451.38051.05451.09151.0915-
Dec 4, 20241.34201.56101.30001.48851.4885600
Dec 3, 20240.98360.99820.94540.96520.9652-
Dec 2, 20240.72041.00400.72041.00401.0040-
Nov 29, 20240.80680.85800.71660.72780.7278-
Nov 28, 20240.80900.81900.80560.80740.8074-
Nov 27, 20240.70340.81940.70240.81940.8194-
Nov 26, 20240.68380.71860.66000.71240.7124-
Nov 25, 20240.63300.70280.61840.68740.6874-
Nov 22, 20240.56260.65820.55760.65480.6548-
Nov 21, 20240.54240.59000.53400.56820.5682-
Nov 20, 20240.57500.60300.55060.57700.5770-
Nov 19, 20240.58360.59400.49620.59400.5940-
Nov 18, 20240.68500.70260.58920.58920.5892-
Nov 15, 20240.71500.71500.61900.67220.6722-
Nov 14, 20241.00001.00000.68580.72340.723413,400
Nov 13, 20240.31750.44800.31290.44800.4480-
Nov 12, 20240.18440.19190.16500.17060.1706-
Nov 11, 20240.16650.18810.16650.18180.1818-
Nov 8, 20240.15500.16610.15030.16460.1646-
Nov 7, 20240.17450.18480.14970.14970.1497-
Nov 6, 20240.18220.18240.17190.17410.1741-
Nov 5, 20240.18050.19140.17530.17530.1753-
Nov 4, 20240.17490.18620.17490.18620.1862-
Nov 1, 20240.17700.17920.17220.17500.1750-
Oct 31, 20240.18570.19040.17550.17850.178510,000
Oct 30, 20240.18740.19200.18590.18790.1879-
Oct 29, 20240.19940.19990.19060.19100.1910-
Oct 28, 20240.19800.20230.19490.19910.1991-
Oct 25, 20240.19800.19930.19200.19720.1972-
Oct 24, 20240.19760.20010.18980.19210.1921-
Oct 23, 20240.20300.20570.19350.19450.1945-
Oct 22, 20240.19560.20750.19560.20260.2026-
Oct 21, 20240.19940.19940.18910.19670.1967-
Oct 18, 20240.19710.20750.19690.20060.2006-
Oct 17, 20240.20240.20710.19950.19950.1995-
Oct 16, 20240.19690.21100.19690.20230.2023-
Oct 15, 20240.19670.20080.19540.19620.1962-
Oct 14, 20240.20060.22520.19100.20350.2035-
Oct 11, 20240.19450.20360.19450.20160.2016-
Oct 10, 20240.19700.20180.19270.19600.1960-
Oct 9, 20240.19400.21240.19400.19650.1965-
Oct 8, 20240.21530.21530.20470.20470.2047-
Oct 7, 20240.21190.22530.20730.21300.2130-
Oct 4, 20240.20850.21540.20420.21060.2106-
Oct 3, 20240.20680.21370.20610.20760.2076-
Oct 2, 20240.20810.21630.20610.20700.207050
Oct 1, 20240.22400.22890.20990.20990.2099-
Sep 30, 20240.25050.25660.22660.22670.2267-
Sep 27, 20240.24740.26220.24570.24980.2498-
Sep 26, 20240.24270.25980.24270.24980.2498-
Sep 25, 20240.24650.24650.24070.24240.2424-
Sep 24, 20240.24170.25110.23780.25100.2510-
Sep 23, 20240.26460.27850.22960.24270.2427-
Sep 20, 20240.27760.28740.25730.26100.2610-
Sep 19, 20240.30780.32500.27990.28440.2844-
Sep 18, 20240.27510.30930.27510.30930.3093-
Sep 17, 20240.24820.29000.24820.28060.2806-
Sep 16, 20240.19000.19000.19000.19000.1900-
Sep 13, 20240.17060.19550.16550.19070.1907-
Sep 12, 20240.17270.17890.16770.17830.1783-
Sep 11, 20240.16990.18810.16990.17340.1734-
Sep 10, 20240.19610.19670.17250.17250.1725-
Sep 9, 20240.22430.22570.20100.20100.2010-
Sep 6, 20240.24410.24930.22320.22320.2232-
Sep 5, 20240.24560.24560.24070.24070.2407-
Sep 4, 20240.24180.24720.23920.24690.2469-
Sep 3, 20240.27470.27630.24720.25040.2504-
Sep 2, 20240.26030.27000.25960.26920.2692-
Aug 30, 20240.24220.26530.23820.26530.2653-
Aug 29, 20240.24650.26160.23660.24190.2419-
Aug 28, 20240.26720.27320.25010.25010.2501-
Aug 27, 20240.28200.28470.26560.26560.2656-
Aug 26, 20240.28810.29530.27930.28190.2819-
Aug 23, 20240.27770.28760.27770.28630.2863-
Aug 22, 20240.28160.28180.27370.27500.2750-
Aug 21, 20240.27130.28040.27130.27570.2757-
Aug 20, 20240.27810.28320.27120.27120.2712-
Aug 19, 20240.27600.28380.27440.27660.2766-
Aug 16, 20240.29310.29560.28050.28150.2815-
Aug 15, 20240.28640.29120.28590.28740.2874-
Aug 14, 20240.29010.30400.28630.28630.2863-
Aug 13, 20240.31090.31370.28880.28880.2888-
Aug 12, 20240.31270.32170.30770.31140.3114-
Aug 9, 20240.30500.32780.30500.31660.3166-
Aug 8, 20240.32930.37070.32880.37070.3707-
Aug 7, 20240.35070.36160.34530.34540.3454-
Aug 6, 20240.30440.37050.30310.34760.3476-
Aug 5, 20240.30980.31780.29140.30590.3059-
Aug 2, 20240.34630.34920.32490.32830.3283-
Aug 1, 20240.36160.37340.34750.34750.3475-
Jul 31, 20240.35810.36480.35810.36480.3648-
Jul 30, 20240.37790.37870.36410.36410.3641-
Jul 29, 20240.39060.39060.37220.37260.3726-
Jul 26, 20240.37960.38450.37560.38300.3830-
Jul 25, 20240.37190.38500.37090.38500.3850-
Jul 24, 20240.40760.40760.37920.38290.3829-
Jul 23, 20240.38590.39740.38100.39740.3974-
Jul 22, 20240.36600.37220.36480.36520.3652-
Jul 19, 20240.37060.37830.36430.36960.3696-
Jul 18, 20240.37650.38850.37610.37930.3793-
Jul 17, 20240.39700.39700.36950.36950.3695-
Jul 16, 20240.39800.41510.36960.38760.3876-
Jul 15, 20240.42620.42810.40790.40930.4093-
Jul 12, 20240.41780.43150.41720.42110.4211-
Jul 11, 20240.38690.40420.38420.40420.4042-
Jul 10, 20240.37170.38650.36830.38140.3814-
Jul 9, 20240.38270.39990.36910.36910.3691-
Jul 8, 20240.37430.38280.37360.37770.3777-
Jul 5, 20240.36670.37920.35010.37050.3705-
Jul 4, 20240.35260.35810.35260.35780.3578-
Jul 3, 20240.33910.35190.33910.35190.3519-
Jul 2, 20240.36860.39660.33910.34790.3479-
Jul 1, 20240.43660.45550.40440.41010.4101-
Jun 28, 20240.52420.52420.43350.45290.4529-
Jun 27, 20240.46430.50380.45500.50380.5038-
Jun 26, 20240.44170.49430.43530.47480.4748-
Jun 25, 20240.44400.45040.42800.43110.4311-
Jun 24, 20240.41000.43640.40860.43640.4364-
Jun 21, 20240.43780.44990.43500.43500.4350-
Jun 20, 20240.46600.46600.41890.43140.431499
Jun 19, 20240.44530.46540.44530.46540.4654-
Jun 18, 20240.43580.45020.43560.44410.4441-
Jun 17, 20240.40050.41470.39470.40910.4091-
Jun 14, 20240.41320.41510.39310.39460.3946-
Jun 13, 20240.43500.43500.40260.40260.4026-
Jun 12, 20240.40550.42460.40220.41890.4189-
Jun 11, 20240.37040.39340.35870.39340.3934-
Jun 10, 20240.34140.39030.32530.39030.3903-
Jun 7, 20240.33360.34980.32820.34260.3426-
Jun 6, 20240.29220.36640.29220.34310.3431-
Jun 5, 20240.35930.36620.35170.35170.3517-
Jun 4, 20240.32150.38170.32050.35750.3575-
Jun 3, 20240.33200.33450.31270.31270.3127-
May 31, 20240.31630.33650.31630.33550.3355-
May 30, 20240.29410.30580.29250.30380.3038-
May 29, 20240.30210.30210.28660.29680.2968-
May 28, 20240.32960.32960.28970.29740.2974-
May 27, 20240.32530.33160.32530.33010.3301-
May 24, 20240.35240.35240.33710.33710.3371-
May 23, 20240.36410.36650.34900.34900.3490-
May 22, 20240.36600.37600.36300.36520.3652-
May 21, 20240.37620.38170.36740.37350.3735-
May 20, 20240.37790.38970.37170.37760.3776-
May 17, 20240.38590.39200.37250.37900.3790-
May 16, 20240.38260.39010.37950.37950.3795-
May 15, 20240.40460.41450.37860.38230.3823-
May 14, 20240.39370.42200.35680.40540.4054-
May 13, 20240.39580.39850.38070.38070.3807-
May 10, 20240.46080.46450.38260.40880.4088-
May 9, 20240.37480.38640.37270.38150.3815-
May 8, 20240.39390.40580.37120.37120.3712-
May 7, 20240.40120.40770.39140.39270.3927-
May 6, 20240.35750.39200.35750.39200.3920-
May 3, 20240.37610.39230.35990.35990.3599-
May 2, 20240.37700.39290.36780.36850.3685-
Apr 30, 20240.38900.40220.36730.36730.3673-
Apr 29, 20240.38440.40490.38440.39540.3954-
Apr 26, 20240.36230.38110.35730.37450.3745-
Apr 25, 20240.42320.42750.34520.34580.3458-
Apr 24, 20240.43350.43670.41310.41310.4131-
Apr 23, 20240.46160.48840.45680.45860.4586-
Apr 22, 20240.47000.48780.47000.48780.4878-
Apr 19, 20240.49740.49740.46200.46200.4620-
Apr 18, 20240.48940.50580.46440.46440.4644-
Apr 17, 20240.49970.55080.48540.50220.5022-
Apr 16, 20240.45690.50520.44950.50520.5052-
Apr 15, 20240.47040.47630.45740.46700.4670-
Apr 12, 20240.47960.48960.47500.48960.4896-
Apr 11, 20240.48250.49310.45860.48730.4873-
Apr 10, 20240.46610.47280.44280.46650.4665-
Apr 9, 20240.46620.48730.44480.47750.4775-
Apr 8, 20240.46780.48590.46210.48320.4832-
Apr 5, 20240.52640.54320.44660.44660.4466-
Apr 4, 20240.56220.59920.52000.53280.5328-
Apr 3, 20240.55160.61080.55160.60820.6082-
Apr 2, 20240.52500.64000.52500.54460.5446-
Mar 28, 20240.77600.85400.76800.77800.77801,346
Mar 27, 20240.77600.82400.76200.76800.7680-
Mar 26, 20240.70600.78400.70600.78200.7820-
Mar 25, 20240.68400.72200.65800.72200.7220-
Mar 22, 20240.69200.70200.64000.67400.6740-
Mar 21, 20240.68200.69400.66800.66800.6680-
Mar 20, 20240.59400.67000.59400.66600.6660-
Mar 19, 20240.50600.58800.50600.57400.5740-
Mar 18, 20240.56400.56400.51200.51200.5120-
Mar 15, 20240.55200.56400.53800.53800.5380-
Mar 14, 20240.58400.60200.52000.54200.5420-
Mar 13, 20240.59600.62400.58400.58400.5840-
Mar 12, 20240.64000.66200.58400.60000.6000-
Mar 11, 20240.64400.65800.64400.65000.6500-
Mar 8, 20240.65400.67400.64600.64600.6460-
Mar 7, 20240.69200.70800.65600.65600.6560-
Mar 6, 20240.69000.71000.68200.68800.6880-
Mar 5, 20240.71800.73000.69200.69200.6920-
Mar 4, 20240.73800.74800.69800.71400.7140-
Mar 1, 20240.77400.79000.75000.75000.7500-
Feb 29, 20240.74800.79800.74800.79800.7980-
Feb 28, 20240.78400.80000.75000.75000.7500-
Feb 27, 20240.72400.78600.72000.78000.7800-
Feb 26, 20240.71800.77400.67800.72000.7200-
Feb 23, 20240.69200.74000.69200.72000.720066
Feb 22, 20240.79600.80800.69200.69200.6920-
Feb 21, 20240.82000.82200.77600.77600.7760-
Feb 20, 20240.85000.86600.81200.81200.8120-
Feb 19, 20240.84400.85400.84400.85200.8520-
Feb 16, 20240.88000.89400.83000.83000.8300-
Feb 15, 20240.86000.89800.86000.88400.8840260
Feb 14, 20240.83800.86800.83200.86800.8680-
Feb 13, 20240.90600.91400.82000.82000.8200-
Feb 12, 20240.85800.93200.85800.91800.9180-
Feb 9, 20240.85800.91600.84200.91600.9160-
Feb 8, 20240.82600.86000.82600.86000.8600-
Feb 7, 20240.85000.85800.81400.82800.8280-
Feb 6, 20240.78800.85200.78800.85200.8520-
Feb 5, 20240.84000.85000.79400.79400.7940-
Feb 2, 20240.86800.86800.81200.83800.8380-
Feb 1, 20240.87400.90600.83400.84600.8460-
Jan 31, 20240.86000.92000.84800.86600.8660-
Jan 30, 20240.86000.89600.84200.85800.8580-
Jan 29, 20240.81400.88000.78600.88000.8800-
Jan 26, 20240.77600.82200.76200.80600.8060-
Jan 25, 20240.80800.81600.77600.77600.7760-
Jan 24, 20240.90000.91200.79400.79400.7940-
Jan 23, 20240.90200.93800.89600.89800.8980-
Jan 22, 20240.85200.88600.84800.88600.8860-
Jan 19, 20240.92800.92800.84000.87800.8780-
Jan 18, 20240.88000.91400.87200.91400.9140-
Jan 17, 20240.92400.94000.88000.89400.8940500
Jan 16, 20241.02001.02000.94200.94200.9420-

Related Tickers

300843.SZ Shenglan Technology Co., Ltd.
29.59
+2.78%
 
6Q81.F Enovix Corporation
10.32
-1.62%
 
C0M.F CCS Abwicklungs AG
0.1600
-5.88%
 
NKT.BE NKT A/S
67.65
-0.51%
 
4142.SR Riyadh Cables Group Company
141.80
-2.88%
 
FAG.ST Fagerhult Group AB
55.40
-0.72%
 
6Q81.SG Enovix Corp
10.44
+0.19%
 
VAR1.DU Varta AG
1.4860
-0.67%
 
0GYQ.IL Varta AG
1.5070
-1.66%
 
1979.HK Ten Pao Group Holdings Limited
1.550
+1.97%