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

Frankfurt - Delayed Quote EUR

Ayr Wellness Inc. (3KJB.F)

Compare
0.1268
+0.0066
+(5.49%)
At close: April 17 at 8:48:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.12680.12680.12680.12680.1268-
Apr 16, 20250.12020.12020.12020.12020.1202-
Apr 15, 20250.11780.11780.11780.11780.1178-
Apr 14, 20250.11740.11740.11740.11740.1174-
Apr 11, 20250.12080.12080.12080.12080.1208-
Apr 10, 20250.14000.14000.14000.14000.14002,000
Apr 9, 20250.11500.11500.11500.11500.1150-
Apr 8, 20250.11500.11500.11500.11500.1150-
Apr 7, 20250.10940.10940.10940.10940.1094-
Apr 4, 20250.15020.15020.15020.15020.1502200
Apr 3, 20250.15600.15600.15600.15600.1560-
Apr 2, 20250.16020.16020.16020.16020.1602-
Apr 1, 20250.15020.15020.15020.15020.1502-
Mar 31, 20250.15040.15040.15040.15040.1504-
Mar 28, 20250.15180.15180.15180.15180.1518-
Mar 27, 20250.15020.15020.15020.15020.1502-
Mar 26, 20250.14260.14260.14260.14260.1426-
Mar 25, 20250.15780.15780.15780.15780.1578-
Mar 24, 20250.13820.13820.13820.13820.1382-
Mar 21, 20250.13980.14800.13980.14800.1480-
Mar 20, 20250.14520.14520.14520.14520.1452-
Mar 19, 20250.14360.14360.14360.14360.1436-
Mar 18, 20250.14520.14520.14520.14520.1452-
Mar 17, 20250.13820.13820.13820.13820.1382-
Mar 14, 20250.13440.15000.13440.15000.1500-
Mar 13, 20250.14640.14640.14640.14640.1464-
Mar 12, 20250.14260.14260.14260.14260.1426-
Mar 11, 20250.18000.18000.18000.18000.1800-
Mar 10, 20250.17260.19000.17260.19000.1900-
Mar 7, 20250.19320.19320.19320.19320.1932-
Mar 6, 20250.23800.23800.23800.23800.2380-
Mar 5, 20250.24750.24750.24750.24750.2475-
Mar 4, 20250.29000.29000.29000.29000.2900-
Mar 3, 20250.29900.30750.29900.30750.3075-
Feb 28, 20250.33000.33000.33000.33000.3300-
Feb 27, 20250.35250.35250.35250.35250.3525-
Feb 26, 20250.35000.35000.35000.35000.3500-
Feb 25, 20250.37000.37000.37000.37000.3700-
Feb 24, 20250.35300.35300.35300.35300.3530-
Feb 21, 20250.37000.37000.37000.37000.3700-
Feb 20, 20250.35450.35450.35450.35450.3545-
Feb 19, 20250.36450.36450.36450.36450.3645-
Feb 18, 20250.42200.42200.42200.42200.4220-
Feb 17, 20250.42650.42650.42650.42650.4265-
Feb 14, 20250.42950.42950.42950.42950.4295-
Feb 13, 20250.41650.41650.41650.41650.4165-
Feb 12, 20250.44150.44150.44150.44150.4415-
Feb 11, 20250.43800.43800.43800.43800.4380-
Feb 10, 20250.44250.44250.44250.44250.4425425
Feb 7, 20250.44200.44200.44200.44200.4420-
Feb 6, 20250.47450.47450.47450.47450.4745-
Feb 5, 20250.44100.44100.44100.44100.4410-
Feb 4, 20250.41750.42250.41750.42250.4225-
Feb 3, 20250.45600.45600.45600.45600.4560-
Jan 31, 20250.47700.47700.47700.47700.4770-
Jan 30, 20250.42400.42400.42400.42400.4240-
Jan 29, 20250.42750.42750.42750.42750.4275-
Jan 28, 20250.42000.42000.42000.42000.4200-
Jan 27, 20250.42350.42350.42350.42350.4235-
Jan 24, 20250.38350.38350.38350.38350.3835-
Jan 23, 20250.37050.40050.37050.40050.4005-
Jan 22, 20250.39650.40650.39650.40650.4065-
Jan 21, 20250.39050.41300.39050.41300.4130-
Jan 20, 20250.43400.43400.43400.43400.4340-
Jan 17, 20250.37950.37950.37950.37950.3795-
Jan 16, 20250.42450.42450.42450.42450.4245-
Jan 15, 20250.40250.43000.40250.43000.4300-
Jan 14, 20250.46200.46200.40600.40600.4060-
Jan 13, 20250.42500.42500.38550.39450.394543
Jan 10, 20250.44950.44950.44950.44950.4495-
Jan 9, 20250.44350.44350.44350.44350.4435-
Jan 8, 20250.48800.48800.48800.48800.4880-
Jan 7, 20250.48750.49850.48750.49850.4985-
Jan 6, 20250.54400.54400.48900.48900.4890-
Jan 3, 20250.49050.49050.49050.49050.4905-
Jan 2, 20250.42700.44150.42700.44150.4415-
Dec 30, 20240.35100.35100.35100.35100.3510-
Dec 27, 20240.35700.35700.35700.35700.3570-
Dec 23, 20240.38600.38600.38600.38600.3860-
Dec 20, 20240.38450.38450.38450.38450.3845160
Dec 19, 20240.41050.42000.41050.42000.42003,000
Dec 18, 20240.43600.43600.43600.43600.4360-
Dec 17, 20240.35100.35100.35100.35100.3510-
Dec 16, 20240.34700.34700.34700.34700.3470-
Dec 13, 20240.35250.35250.35250.35250.3525-
Dec 12, 20240.38650.38650.38650.38650.3865-
Dec 11, 20240.54800.54800.46750.46750.4675-
Dec 10, 20240.52000.52000.52000.52000.5200-
Dec 9, 20240.48600.49750.48600.49750.4975-
Dec 6, 20240.53800.53800.53800.53800.5380-
Dec 5, 20240.47000.48100.47000.48100.4810-
Dec 4, 20240.53300.53300.53300.53300.5330-
Dec 3, 20240.55900.55900.55900.55900.5590-
Dec 2, 20240.61900.62100.61900.62100.62101,620
Nov 29, 20240.63900.63900.63900.63900.6390-
Nov 28, 20240.65700.65700.65700.65700.6570-
Nov 27, 20240.66100.66100.66100.66100.6610-
Nov 26, 20240.61000.61000.61000.61000.6100-
Nov 25, 20240.63700.63700.63700.63700.6370-
Nov 22, 20240.64600.64600.64600.64600.6460-
Nov 21, 20240.69200.72000.69200.72000.7200-
Nov 20, 20240.67100.69000.67100.69000.6900-
Nov 19, 20240.71000.71000.71000.71000.7100-
Nov 18, 20240.72200.72200.72200.72200.7220-
Nov 15, 20240.72000.72000.72000.72000.7200-
Nov 14, 20240.78900.78900.78900.78900.7890-
Nov 13, 20240.83000.83000.83000.83000.8300-
Nov 12, 20240.65000.71700.65000.71700.7170-
Nov 11, 20240.84000.84000.65000.65000.650011,400
Nov 8, 20240.83800.83800.83800.83800.8380-
Nov 7, 20240.91300.98000.91300.98000.9800-
Nov 6, 20241.56001.56001.02001.02001.020031,100
Nov 5, 20242.19502.19502.19502.19502.1950-
Nov 4, 20242.14002.26002.14002.26002.2600-
Nov 1, 20241.97002.04501.97002.04502.0450500
Oct 31, 20242.00002.04002.00002.04002.0400-
Oct 30, 20242.01002.15002.01002.15002.1500-
Oct 29, 20242.21502.21502.21502.21502.2150-
Oct 28, 20242.23002.23002.23002.23002.2300-
Oct 25, 20242.12502.18502.12502.18502.1850-
Oct 24, 20242.15502.15502.15502.15502.1550-
Oct 23, 20242.16002.16002.16002.16002.1600-
Oct 22, 20241.76201.81001.76201.81001.8100-
Oct 21, 20241.78001.78001.78001.78001.7800-
Oct 18, 20241.77801.77801.77801.77801.7780-
Oct 17, 20241.71601.75201.71601.75201.7520-
Oct 16, 20241.65201.66201.65201.66201.6620-
Oct 15, 20241.65801.65801.65801.65801.6580-
Oct 14, 20241.65801.65801.65801.65801.6580-
Oct 11, 20241.62401.62401.62401.62401.6240-
Oct 10, 20241.61601.62401.61601.62401.6240-
Oct 9, 20241.63601.63601.63601.63601.6360-
Oct 8, 20241.64801.64801.64801.64801.6480-
Oct 7, 20241.68401.68401.68401.68401.6840-
Oct 4, 20241.67601.67601.67601.67601.6760-
Oct 3, 20241.60601.60601.60601.60601.6060-
Oct 2, 20241.61601.61601.61601.61601.6160-
Oct 1, 20241.61201.61201.61201.61201.6120-
Sep 30, 20241.50601.53801.50601.53801.5380-
Sep 27, 20241.47801.47801.47801.47801.4780-
Sep 26, 20241.52601.52601.52601.52601.5260-
Sep 25, 20241.58001.58001.58001.58001.5800-
Sep 24, 20241.61001.61001.61001.61001.6100-
Sep 23, 20241.56801.61001.56801.61001.6100-
Sep 20, 20241.70001.70001.70001.70001.7000-
Sep 19, 20241.81801.81801.81801.81801.8180-
Sep 18, 20241.82801.85001.82801.85001.8500-
Sep 17, 20241.86401.86401.86401.86401.8640-
Sep 16, 20241.80401.80401.80401.80401.8040-
Sep 13, 20241.80801.80801.80801.80801.8080-
Sep 12, 20241.85401.85401.85401.85401.8540-
Sep 11, 20241.87401.87401.87401.87401.8740-
Sep 10, 20241.91401.91401.91401.91401.9140-
Sep 9, 20241.72001.87001.72001.87001.8700-
Sep 6, 20241.67401.72001.67401.72001.7200-
Sep 5, 20241.62001.65001.62001.65001.6500-
Sep 4, 20241.62001.62001.62001.62001.6200-
Sep 3, 20241.45401.62001.45401.62001.6200-
Sep 2, 20241.44401.44401.44401.44401.4440-
Aug 30, 20241.37201.37201.37201.37201.3720-
Aug 29, 20241.34001.34001.34001.34001.3400-
Aug 28, 20241.43001.43001.43001.43001.4300-
Aug 27, 20241.60001.60001.60001.60001.6000-
Aug 26, 20241.66601.66601.66601.66601.6660-
Aug 23, 20241.65001.65001.65001.65001.6500-
Aug 22, 20241.68801.70001.68801.70001.7000-
Aug 21, 20241.62401.65001.62401.65001.6500-
Aug 20, 20241.80801.80801.80801.80801.8080-
Aug 19, 20241.88801.88801.88801.88801.8880-
Aug 16, 20241.73401.73401.73401.73401.7340-
Aug 15, 20241.63201.63201.63201.63201.6320-
Aug 14, 20241.49401.49401.49401.49401.4940-
Aug 13, 20241.50201.50201.50201.50201.5020-
Aug 12, 20241.55401.58401.55401.58401.5840200
Aug 9, 20241.63001.63001.63001.63001.6300-
Aug 8, 20241.44401.44401.44401.44401.4440-
Aug 7, 20241.80401.80401.54801.54801.54801,320
Aug 6, 20241.66201.68601.66201.68601.6860-
Aug 5, 20241.73201.73201.73201.73201.7320-
Aug 2, 20241.86801.86801.86801.86801.8680-
Aug 1, 20241.96801.96801.96801.96801.9680-
Jul 31, 20241.99401.99401.99401.99401.9940-
Jul 30, 20241.90001.90001.90001.90001.9000-
Jul 29, 20241.92401.92401.92401.92401.9240-
Jul 26, 20241.83801.83801.83801.83801.8380-
Jul 25, 20241.89801.89801.89801.89801.8980-
Jul 24, 20242.04002.04002.04002.04002.0400-
Jul 23, 20241.99201.99201.99201.99201.9920-
Jul 22, 20241.83001.87201.83001.87201.8720-
Jul 19, 20241.95801.95801.95801.95801.9580-
Jul 18, 20241.96402.03501.96402.03502.0350300
Jul 17, 20241.92801.92801.92801.92801.9280-
Jul 16, 20241.82601.90801.82601.90801.9080-
Jul 15, 20241.79401.82001.79401.82001.8200-
Jul 12, 20241.79201.79201.79201.79201.7920-
Jul 11, 20241.65201.65201.65201.65201.6520-
Jul 10, 20241.64201.64201.64201.64201.6420-
Jul 9, 20241.72401.72401.72401.72401.7240-
Jul 8, 20241.69401.69401.69401.69401.6940-
Jul 5, 20241.79801.79801.79801.79801.7980-
Jul 4, 20241.74001.74001.74001.74001.7400-
Jul 3, 20241.68801.68801.68801.68801.6880-
Jul 2, 20241.79401.79401.79401.79401.7940-
Jul 1, 20241.80201.80201.80201.80201.8020-
Jun 28, 20242.12002.12002.12002.12002.1200-
Jun 27, 20242.07502.07502.07502.07502.0750-
Jun 26, 20241.96601.96601.96601.96601.9660-
Jun 25, 20242.01002.01002.01002.01002.0100-
Jun 24, 20241.80201.80201.80201.80201.8020-
Jun 21, 20241.80001.80001.80001.80001.8000-
Jun 20, 20241.79201.79201.79201.79201.7920-
Jun 19, 20241.79201.79201.79201.79201.7920-
Jun 18, 20241.78601.78601.78601.78601.7860-
Jun 17, 20241.72801.72801.68601.68601.6860-
Jun 14, 20241.73801.74201.73801.74201.7420-
Jun 13, 20241.87401.87401.87401.87401.8740-
Jun 12, 20241.95801.95801.95801.95801.9580-
Jun 11, 20241.89801.89801.89801.89801.8980-
Jun 10, 20241.85201.85201.85201.85201.8520-
Jun 7, 20241.89401.89401.89401.89401.8940-
Jun 6, 20241.88201.88201.88201.88201.8820-
Jun 5, 20241.98201.98201.98201.98201.9820-
Jun 4, 20241.88201.88201.88201.88201.8820-
Jun 3, 20242.01002.01002.01002.01002.0100-
May 31, 20241.96201.96201.96201.96201.9620-
May 30, 20241.90201.90201.90201.90201.9020-
May 29, 20242.01002.01002.01002.01002.0100-
May 28, 20241.98601.98601.98601.98601.9860-
May 27, 20242.02502.02502.02502.02502.025010,000
May 24, 20242.05502.10002.05502.10002.10002,000
May 23, 20242.31002.31002.31002.31002.3100-
May 22, 20242.39502.39502.39502.39502.3950-
May 21, 20242.45502.45502.45502.45502.4550-
May 20, 20242.45502.45502.45502.45502.4550-
May 17, 20242.64502.64502.64502.64502.6450-
May 16, 20242.37002.84502.37002.84502.8450550
May 15, 20242.31502.31502.31502.31502.3150-
May 14, 20242.21002.21002.21002.21002.2100-
May 13, 20242.16502.16502.16502.16502.1650-
May 10, 20242.19502.23002.19502.23002.23001
May 9, 20242.19002.27002.19002.27002.2700-
May 8, 20242.29002.29002.29002.29002.2900-
May 7, 20242.43502.48502.43502.48502.4850-
May 6, 20242.41002.41002.41002.41002.4100-
May 3, 20242.32002.35002.32002.35002.3500-
May 2, 20242.40002.47002.40002.47002.4700-
Apr 30, 20242.37002.37002.37002.37002.3700-
Apr 29, 20242.20002.20002.20002.20002.2000-
Apr 26, 20242.12002.12002.12002.12002.1200-
Apr 25, 20242.27002.27002.27002.27002.2700-
Apr 24, 20242.28502.28502.28502.28502.2850-
Apr 23, 20242.20502.20502.20502.20502.2050-
Apr 22, 20242.17502.17502.17502.17502.1750-
Apr 19, 20242.28502.28502.28502.28502.2850-
Apr 18, 20242.52002.52002.52002.52002.5200-
Apr 17, 20242.38502.38502.38502.38502.3850-

Related Tickers

T0A.MU Trulieve Cannabis Corp
3.4020
+12.09%
 
T0A.SG Trulieve Cannabis Corp
3.3220
+11.25%
 
T0A.BE Trulieve Cannabis Corp
3.3700
+10.93%
 
CBST.NE The Cannabist Company Holdings Inc.
0.0500
0.00%
 
TRUL.CN Trulieve Cannabis Corp.
5.36
+11.90%
 
TCNNF Trulieve Cannabis Corp.
3.8700
+12.17%
 
TLRY.TO Tilray Brands, Inc.
0.6200
-6.06%
 
WEED.TO Canopy Growth Corporation
1.6300
0.00%
 
CGC Canopy Growth Corporation
1.1900
+0.85%
 
TLRY Tilray Brands, Inc.
0.4500
-5.42%