Berlin - Delayed Quote EUR

Phunware Inc. R (2RJA.BE)

Compare
5.20
-0.28
(-5.11%)
At close: January 17 at 9:40:09 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 20255.405.605.205.205.20-
Jan 16, 20255.545.625.445.485.48-
Jan 15, 20255.225.485.205.445.44-
Jan 14, 20255.885.885.205.265.26-
Jan 13, 20255.245.884.995.885.88-
Jan 10, 20255.145.345.005.105.10-
Jan 9, 20255.125.185.125.125.12-
Jan 8, 20255.725.805.025.125.12-
Jan 7, 20255.545.665.505.625.62-
Jan 6, 20255.525.805.385.385.38-
Jan 3, 20255.345.405.145.405.40-
Jan 2, 20255.025.585.025.245.24-
Dec 30, 20245.385.545.225.285.28-
Dec 27, 20245.345.665.285.505.50-
Dec 23, 20243.794.133.764.134.13-
Dec 20, 20243.723.793.513.683.6860
Dec 19, 20243.984.043.693.793.79-
Dec 18, 20244.104.193.953.953.95-
Dec 17, 20244.134.184.084.184.18-
Dec 16, 20244.074.194.034.164.16-
Dec 13, 20244.284.304.144.144.14-
Dec 12, 20244.264.274.174.274.27-
Dec 11, 20244.254.284.154.234.23-
Dec 10, 20244.384.444.234.274.27-
Dec 9, 20244.364.604.364.374.37-
Dec 6, 20244.224.424.214.334.33-
Dec 5, 20244.314.484.174.234.23-
Dec 4, 20244.184.404.134.354.35-
Dec 3, 20244.264.264.114.174.17-
Dec 2, 20244.384.464.234.264.26-
Nov 29, 20243.944.363.944.364.36-
Nov 28, 20244.184.204.004.004.00-
Nov 27, 20244.114.184.084.164.16-
Nov 26, 20244.524.594.154.154.15-
Nov 25, 20244.744.964.494.494.49-
Nov 22, 20244.244.884.214.664.66-
Nov 21, 20244.494.534.234.234.23-
Nov 20, 20244.274.534.184.514.51-
Nov 19, 20244.434.474.264.284.28-
Nov 18, 20244.074.273.824.264.26-
Nov 15, 20244.614.614.284.284.28-
Nov 14, 20244.744.754.464.614.61-
Nov 13, 20244.935.104.724.724.72-
Nov 12, 20245.545.544.865.045.04-
Nov 11, 20245.465.645.185.565.56-
Nov 8, 20245.265.485.105.365.36-
Nov 7, 20246.446.445.866.006.00-
Nov 6, 20249.509.506.306.626.621,110
Nov 5, 20246.947.265.785.785.78-
Nov 4, 20246.046.525.586.166.161,113
Nov 1, 20246.546.766.066.206.20-
Oct 31, 20246.307.146.186.346.34-
Oct 30, 20248.188.186.686.686.68175
Oct 29, 20249.829.827.967.967.961,600
Oct 28, 202410.6011.059.6410.0010.00950
Oct 25, 20248.709.868.529.869.86354
Oct 24, 202413.5513.5510.6511.0511.0510
Oct 23, 202411.4513.5511.4512.7512.7510
Oct 22, 20247.6011.507.6011.0511.05115
Oct 21, 20246.407.586.127.587.58-
Oct 18, 20246.706.866.146.326.32172
Oct 17, 20246.467.026.007.027.02-
Oct 16, 20245.065.905.065.905.90175
Oct 15, 20244.594.884.444.884.88-
Oct 14, 20244.164.374.084.324.32-
Oct 11, 20243.514.083.504.054.05-
Oct 10, 20243.223.573.223.503.50-
Oct 9, 20243.453.573.263.263.26-
Oct 8, 20243.413.553.343.493.49-
Oct 7, 20243.183.413.183.363.36-
Oct 4, 20243.093.213.083.153.15-
Oct 3, 20243.043.103.033.103.10-
Oct 2, 20243.013.012.973.003.00-
Oct 1, 20243.073.182.993.033.03-
Sep 30, 20243.093.183.083.123.12-
Sep 27, 20242.943.142.923.143.14-
Sep 26, 20242.762.832.762.832.83-
Sep 25, 20242.672.802.672.712.71-
Sep 24, 20242.592.722.592.722.72-
Sep 23, 20242.712.762.602.702.70200
Sep 20, 20242.882.902.762.762.76-
Sep 19, 20243.033.053.003.013.01-
Sep 18, 20243.053.092.993.023.02-
Sep 17, 20243.063.083.023.023.02-
Sep 16, 20243.113.173.023.043.04-
Sep 13, 20242.983.022.972.992.99-
Sep 12, 20243.033.052.973.003.00-
Sep 11, 20243.323.332.983.043.04-
Sep 10, 20243.323.413.203.303.30-
Sep 9, 20242.923.382.923.273.27-
Sep 6, 20242.942.962.852.892.89-
Sep 5, 20242.902.962.892.952.95-
Sep 4, 20242.862.952.852.852.85-
Sep 3, 20243.073.122.902.902.90-
Sep 2, 20243.083.093.073.093.09-
Aug 30, 20243.053.113.003.093.09-
Aug 29, 20243.063.143.043.093.09-
Aug 28, 20243.183.193.023.023.02-
Aug 27, 20243.183.243.183.243.24-
Aug 26, 20243.153.273.093.173.17-
Aug 23, 20243.103.183.103.163.16-
Aug 22, 20243.313.373.113.113.11-
Aug 21, 20243.163.283.093.283.28-
Aug 20, 20243.163.203.103.103.10-
Aug 19, 20243.053.123.053.123.12-
Aug 16, 20243.043.122.993.103.10-
Aug 15, 20243.093.152.993.093.09-
Aug 14, 20243.273.323.153.153.15-
Aug 13, 20243.513.513.273.273.27-
Aug 12, 20243.483.583.483.503.50-
Aug 9, 20243.303.653.223.473.47-
Aug 8, 20243.143.243.113.243.24-
Aug 7, 20243.343.363.183.183.18-
Aug 6, 20243.303.413.293.373.37-
Aug 5, 20243.463.463.083.263.26-
Aug 2, 20243.733.823.613.613.61-
Aug 1, 20244.114.173.893.893.89-
Jul 31, 20244.144.194.094.114.11-
Jul 30, 20244.394.394.184.184.18-
Jul 29, 20244.494.564.384.384.38-
Jul 26, 20244.294.454.254.454.45-
Jul 25, 20244.284.414.184.414.41-
Jul 24, 20244.504.614.404.454.45-
Jul 23, 20244.764.774.604.694.69-
Jul 22, 20244.634.774.614.674.67-
Jul 19, 20244.804.804.464.504.50-
Jul 18, 20244.794.914.734.734.73-
Jul 17, 20244.885.044.764.764.76-
Jul 16, 20245.325.324.954.984.98-
Jul 15, 20247.548.305.505.505.50-
Jul 12, 20245.345.385.225.285.28-
Jul 11, 20245.205.405.165.365.36-
Jul 10, 20245.265.305.105.305.30-
Jul 9, 20245.305.325.205.205.20-
Jul 8, 20245.005.184.935.185.18-
Jul 5, 20245.005.064.775.065.06-
Jul 4, 20245.005.004.994.994.99-
Jul 3, 20244.915.024.885.025.02-
Jul 2, 20244.995.024.814.884.88-
Jul 1, 20245.105.245.065.085.08-
Jun 28, 20246.586.585.225.225.22-
Jun 27, 20245.727.105.727.107.10-
Jun 26, 20245.325.565.285.565.56-
Jun 25, 20245.105.405.105.405.40-
Jun 24, 20244.865.224.785.165.16-
Jun 21, 20244.764.894.734.754.75-
Jun 20, 20245.145.144.814.814.81-
Jun 19, 20245.105.105.105.105.10-
Jun 18, 20245.245.285.185.285.28-
Jun 17, 20245.185.345.185.345.34-
Jun 14, 20245.425.425.225.225.22-
Jun 13, 20245.385.485.365.485.48-
Jun 12, 20245.365.485.285.485.48-
Jun 11, 20245.245.345.105.205.20-
Jun 10, 20245.025.204.935.205.20-
Jun 7, 20245.225.245.005.005.00-
Jun 6, 20245.245.405.245.285.28-
Jun 5, 20245.405.465.265.425.42-
Jun 4, 20245.805.805.225.365.36-
Jun 3, 20246.006.085.765.765.76-
May 31, 20246.146.265.905.985.98-
May 30, 20246.326.506.266.466.46-
May 29, 20246.266.326.166.306.30-
May 28, 20246.346.386.266.266.26-
May 27, 20246.346.366.346.366.36-
May 24, 20246.066.366.046.366.36-
May 23, 20246.366.366.046.046.04-
May 22, 20246.326.526.246.346.34-
May 21, 20246.146.286.126.286.28-
May 20, 20246.386.385.986.026.02-
May 17, 20246.486.486.166.366.36-
May 16, 20246.686.706.466.466.46-
May 15, 20246.926.926.506.506.50-
May 14, 20246.546.886.506.826.82-
May 13, 20246.287.006.286.706.70-
May 10, 20246.606.786.226.386.38-
May 9, 20246.847.266.767.267.26-
May 8, 20246.426.626.286.626.62-
May 7, 20246.426.626.266.426.42-
May 6, 20246.186.426.186.426.42-
May 3, 20246.226.366.146.146.14-
May 2, 20245.866.185.846.126.12-
Apr 30, 20246.326.486.166.266.26-
Apr 29, 20245.966.365.946.246.24-
Apr 26, 20245.786.185.746.106.10-
Apr 25, 20245.765.905.665.665.66-
Apr 24, 20245.806.005.646.006.001,229
Apr 23, 20245.825.865.805.805.80-
Apr 22, 20245.946.045.685.845.8426
Apr 19, 20246.386.486.166.166.16-
Apr 18, 20245.646.385.586.386.38-
Apr 17, 20246.006.165.725.865.86-
Apr 16, 20246.086.185.545.805.80-
Apr 15, 20246.846.906.266.326.32-
Apr 12, 20247.087.106.786.786.78-
Apr 11, 20247.107.196.877.167.16-
Apr 10, 20247.267.266.946.946.94-
Apr 9, 20247.017.286.907.287.28-
Apr 8, 20247.017.026.807.017.01-
Apr 5, 20247.267.306.946.946.94-
Apr 4, 20247.517.647.287.557.55-
Apr 3, 20247.627.707.537.687.68-
Apr 2, 20247.947.987.617.727.72100
Mar 28, 20248.968.968.428.428.42-
Mar 27, 20248.829.088.828.928.92-
Mar 26, 20249.519.739.069.379.37-
Mar 25, 20248.879.448.829.449.446
Mar 22, 20249.239.398.978.998.99-
Mar 21, 20249.499.729.029.229.22-
Mar 20, 20249.219.779.219.629.62-
Mar 19, 20249.659.658.649.339.33-
Mar 18, 20249.619.689.289.589.58-
Mar 15, 20248.049.058.049.059.05200
Mar 14, 20248.368.587.918.068.06-
Mar 13, 20249.179.388.208.208.20-
Mar 12, 20249.579.668.649.039.03-
Mar 11, 20249.579.729.199.359.35-
Mar 8, 20249.6310.269.199.199.19-
Mar 7, 20249.0110.368.4210.1410.14-
Mar 6, 202412.3012.749.479.479.4740
Mar 5, 20247.477.477.477.477.47-
Mar 4, 20247.477.477.477.477.47-
Mar 1, 20247.477.477.477.477.47-
Feb 29, 20247.477.477.477.477.47-
Feb 28, 20247.477.477.477.477.47-
Feb 27, 2024 1:50 Stock Splits
Feb 27, 20248.078.078.078.078.07-
Feb 26, 20248.549.567.148.078.07-
Feb 23, 202411.3211.888.338.638.63-
Feb 22, 202412.8512.8511.3811.7311.73-
Feb 21, 202413.0713.2712.3012.3012.30-
Feb 20, 202413.0013.7512.7513.3813.382,404
Feb 19, 202413.7514.8813.7513.9813.981,400
Feb 16, 202414.2314.4313.5013.8013.80-
Feb 15, 202413.6315.1813.6314.0714.07-
Feb 14, 202413.2314.5213.2314.1514.15-
Feb 13, 202414.9314.9313.4513.4513.45-
Feb 12, 202416.0216.0214.6314.8014.80-
Feb 9, 202417.2517.4815.5515.5515.55-
Feb 8, 202415.4817.1714.7716.9516.95-
Feb 7, 202417.8317.8315.1815.4315.43-
Feb 6, 202418.5519.9517.5817.9217.92-
Feb 5, 202416.8819.1016.4219.1019.10199
Feb 2, 202415.9516.4015.2515.9315.93-
Feb 1, 202415.1516.5215.0715.7715.77-
Jan 31, 202413.1515.4012.9814.9314.93-
Jan 30, 202413.2314.0512.6013.5013.50-
Jan 29, 202414.9815.0713.7513.7513.75-
Jan 26, 202413.7015.3812.5014.4814.4815
Jan 25, 202414.0015.1013.5013.9013.90440
Jan 24, 202421.3022.0015.2516.3816.38480
Jan 23, 202419.0021.8817.0819.3019.3012
Jan 22, 202413.8017.9511.9816.4816.48-
Jan 19, 202413.9515.308.6011.4811.48200
Jan 18, 20248.8712.528.8611.7011.70-
Jan 17, 20248.309.867.237.647.6420
Waiting for permission
Allow microphone access to enable voice search

Try again.