Frankfurt - Delayed Quote EUR

Enovix Corporation (6Q81.F)

Compare
10.32
0.00
(0.00%)
As of January 16 at 3:29:02 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202510.4310.4310.3210.3210.321,236
Jan 15, 202510.3510.4910.3010.4910.49-
Jan 14, 202510.7110.7710.7110.7710.77-
Jan 13, 202510.7910.8110.6110.6110.61-
Jan 10, 202511.9312.1411.5811.5811.58-
Jan 9, 202513.1713.1713.1713.1713.17-
Jan 8, 202513.6413.8913.1713.1713.171,236
Jan 7, 202512.8614.6512.8514.6514.651,070
Jan 6, 202512.2612.2612.1412.1912.19100
Jan 3, 202510.4210.4210.4210.4210.42-
Jan 2, 202510.3710.4210.1510.4210.42270
Dec 30, 202410.6010.6210.4910.4910.49600
Dec 27, 202410.4610.8010.4110.8010.80200
Dec 23, 20249.319.319.229.229.22-
Dec 20, 20247.567.847.537.847.84-
Dec 19, 20247.817.957.797.957.95691
Dec 18, 20248.128.488.128.488.481,700
Dec 17, 20247.877.877.867.867.86-
Dec 16, 20248.338.347.727.727.72-
Dec 13, 20248.678.678.608.608.60-
Dec 12, 20248.798.818.798.818.81-
Dec 11, 20248.828.878.828.878.87-
Dec 10, 20249.319.319.109.109.10-
Dec 9, 20248.928.978.918.978.97-
Dec 6, 20248.768.768.748.748.74-
Dec 5, 20249.709.709.349.349.34200
Dec 4, 20249.349.379.309.309.30-
Dec 3, 20249.719.859.359.359.35100
Dec 2, 20248.678.688.658.658.65-
Nov 29, 20248.668.668.668.668.66-
Nov 28, 20248.658.658.608.608.60-
Nov 27, 20248.688.688.658.678.67-
Nov 26, 20249.069.068.858.858.85-
Nov 25, 20248.768.928.768.928.92-
Nov 22, 20248.578.988.568.588.58350
Nov 21, 20248.398.508.398.508.50-
Nov 20, 20248.258.598.248.248.24582
Nov 19, 20248.098.097.827.827.82-
Nov 18, 20248.108.127.967.967.96-
Nov 15, 20248.188.228.168.228.22-
Nov 14, 20248.208.238.208.218.21-
Nov 13, 20248.568.578.558.558.55-
Nov 12, 20249.219.229.069.069.06-
Nov 11, 20248.868.868.868.868.86-
Nov 8, 20248.228.228.188.188.18-
Nov 7, 20248.308.328.298.328.32-
Nov 6, 20248.548.548.488.488.48-
Nov 5, 20247.577.727.447.447.44-
Nov 4, 20248.228.228.008.008.00-
Nov 1, 20248.238.488.238.488.4860
Oct 31, 202410.3610.3610.3610.3610.36-
Oct 30, 202410.5910.7910.0610.3610.36-
Oct 29, 202410.4110.559.959.959.95-
Oct 28, 20249.6510.239.5910.2310.23-
Oct 25, 20249.909.909.819.819.81-
Oct 24, 20249.459.659.459.659.65-
Oct 23, 202410.3510.3610.1410.1410.14-
Oct 22, 202410.3610.3710.3110.3110.31-
Oct 21, 202410.4010.4010.4010.4010.40500
Oct 18, 202410.4810.4910.4010.4010.40-
Oct 17, 202410.1210.3510.1010.3510.3530
Oct 16, 202410.8410.8410.5410.5410.54-
Oct 15, 202411.5911.5911.5311.5311.53-
Oct 14, 202411.4712.0511.4511.4511.4560
Oct 11, 202410.5610.5610.4810.4810.48-
Oct 10, 202411.2911.2911.1511.1511.15-
Oct 9, 202410.6010.6010.5910.5910.59-
Oct 8, 202410.8910.9110.7310.7310.73-
Oct 7, 202410.6710.6710.5210.5210.52-
Oct 4, 20249.549.689.549.689.68-
Oct 3, 20249.239.239.209.209.20100
Oct 2, 20247.668.067.668.068.06-
Oct 1, 20248.238.268.238.268.26-
Sep 30, 20248.428.448.318.378.37500
Sep 27, 20248.198.328.198.328.32-
Sep 26, 20248.148.188.148.188.18-
Sep 25, 20247.867.877.857.857.85-
Sep 24, 20247.567.567.497.497.4930
Sep 23, 20247.597.627.487.487.48-
Sep 20, 20247.467.557.467.557.55500
Sep 19, 20247.707.807.687.737.73-
Sep 18, 20248.268.267.657.657.65100
Sep 17, 20248.648.698.508.508.50650
Sep 16, 20248.628.858.528.528.52-
Sep 13, 20248.568.968.568.968.96-
Sep 12, 20248.048.057.967.967.96-
Sep 11, 20247.537.547.347.347.34-
Sep 10, 20246.806.816.786.786.78-
Sep 9, 20247.107.127.067.067.06-
Sep 6, 20247.217.237.187.237.23-
Sep 5, 20247.617.657.587.587.58-
Sep 4, 20247.657.657.477.617.61-
Sep 3, 20248.498.508.358.358.35-
Sep 2, 20248.478.508.468.508.50-
Aug 30, 20248.698.708.688.708.70-
Aug 29, 20248.618.778.618.758.75775
Aug 28, 20248.988.988.838.838.83-
Aug 27, 20249.289.389.139.139.13-
Aug 26, 20249.339.389.339.389.38-
Aug 23, 20249.179.199.179.199.19-
Aug 22, 20249.279.279.239.239.23-
Aug 21, 20248.908.938.908.938.93-
Aug 20, 20249.029.028.908.908.90-
Aug 19, 20248.768.778.768.768.76-
Aug 16, 20249.649.649.509.509.50-
Aug 15, 20249.209.319.209.319.31-
Aug 14, 20249.509.509.409.409.40-
Aug 13, 20248.989.018.968.968.96-
Aug 12, 20249.659.709.659.709.70-
Aug 9, 202411.0511.0510.5510.5510.55-
Aug 8, 20249.959.959.959.959.95-
Aug 7, 20249.599.769.569.769.76-
Aug 6, 202410.3210.4310.3110.4310.43-
Aug 5, 202410.5010.5010.5010.5010.50500
Aug 2, 202412.5312.5312.5312.5312.53-
Aug 1, 202413.7313.7312.5312.5312.53-
Jul 31, 202413.1513.1713.1513.1713.17-
Jul 30, 202413.0413.0813.0413.0813.08-
Jul 29, 202413.4513.4713.4413.4713.47-
Jul 26, 202413.3613.4113.3513.3513.35-
Jul 25, 202413.8613.8613.7513.7513.75-
Jul 24, 202414.4914.5214.3814.3814.38-
Jul 23, 202413.7513.7513.6913.6913.69-
Jul 22, 202414.2614.5014.2514.5014.50-
Jul 19, 202414.5514.5514.4714.4714.47-
Jul 18, 202415.5715.6415.5215.6415.64-
Jul 17, 202416.2716.2715.7915.7915.79481
Jul 16, 202416.5316.6016.4816.6016.60400
Jul 15, 202416.5016.5016.1916.1916.19-
Jul 12, 202416.0916.1316.0616.1316.13-
Jul 11, 202416.2916.2915.5415.7015.70135
Jul 10, 202415.7916.4715.7316.4716.47500
Jul 9, 202415.2715.5115.0715.5115.5190
Jul 8, 202414.5914.8314.5714.8314.83-
Jul 5, 202414.1814.1913.8313.8313.83-
Jul 4, 202414.4514.4513.8813.8813.88500
Jul 3, 202413.0914.5613.0714.5614.56805
Jul 2, 202413.8113.8613.8013.8613.86-
Jul 1, 202414.1814.1814.1814.1814.1850
Jun 28, 202410.8610.8610.8610.8610.86-
Jun 27, 202410.8610.8610.8610.8610.86-
Jun 26, 202410.8610.8610.8610.8610.86-
Jun 25, 202411.0811.0810.8610.8610.86-
Jun 24, 202411.0511.0610.9310.9310.93-
Jun 21, 202411.0011.0010.8610.8610.86-
Jun 20, 202411.4911.5211.3711.3711.37-
Jun 19, 202411.4511.4511.3811.3811.38-
Jun 18, 202411.2211.2211.0811.0811.08-
Jun 17, 202411.2411.2611.0211.0211.02-
Jun 14, 202410.2510.2510.2510.2510.25-
Jun 13, 202410.2510.2510.2510.2510.25-
Jun 12, 202410.2510.2510.2510.2510.25-
Jun 11, 202410.4310.4310.2510.2510.25-
Jun 10, 20249.609.629.499.499.49-
Jun 7, 20249.739.739.539.539.53-
Jun 6, 20249.749.759.699.699.69-
Jun 5, 20249.289.289.269.269.26-
Jun 4, 20249.499.509.489.489.48-
Jun 3, 20249.7010.099.709.859.85199
May 31, 202410.2410.2410.0510.2010.20195
May 30, 20249.539.609.319.549.545
May 29, 20249.699.709.599.599.59-
May 28, 20249.9210.279.919.959.95300
May 27, 20249.919.919.799.799.79-
May 24, 20248.979.088.838.838.83210
May 23, 20249.749.759.709.709.70-
May 22, 20249.529.529.349.349.34-
May 21, 20249.159.159.049.049.04-
May 20, 20249.089.109.089.109.10-
May 17, 20248.488.488.308.308.30141
May 16, 20248.478.488.478.488.48-
May 15, 20248.959.018.749.019.01-
May 14, 20247.998.297.998.298.29-
May 13, 20247.738.157.727.877.8740
May 10, 20248.388.388.308.308.30-
May 9, 20248.268.278.238.238.23-
May 8, 20248.218.227.967.967.96-
May 7, 20248.448.638.448.638.63-
May 6, 20249.259.289.249.289.28-
May 3, 20249.109.108.808.928.92808
May 2, 20246.937.896.937.597.591,195
Apr 30, 20246.136.135.955.955.95-
Apr 29, 20245.926.065.926.066.06-
Apr 26, 20245.435.715.395.715.71100
Apr 25, 20245.455.455.455.455.45100
Apr 24, 20245.655.655.575.575.57-
Apr 23, 20245.575.575.555.555.55-
Apr 22, 20245.685.795.675.795.79-
Apr 19, 20245.595.765.585.585.5815
Apr 18, 20246.166.176.156.176.17-
Apr 17, 20246.436.456.436.436.43-
Apr 16, 20246.286.546.286.546.54-
Apr 15, 20246.826.826.686.686.68100
Apr 12, 20246.776.776.716.746.74100
Apr 11, 20246.726.726.696.696.69-
Apr 10, 20247.037.046.816.816.81-
Apr 9, 20246.767.016.727.007.001,100
Apr 8, 20246.866.916.866.916.91-
Apr 5, 20247.017.017.007.017.01-
Apr 4, 20246.957.006.957.007.0069
Apr 3, 20246.936.946.876.876.87-
Apr 2, 20247.337.337.067.067.06230
Mar 28, 20247.327.327.167.167.16-
Mar 27, 20247.097.187.097.187.18-
Mar 26, 20247.167.217.047.047.04-
Mar 25, 20247.557.557.547.547.54109
Mar 22, 20247.907.907.467.467.46-
Mar 21, 20247.857.987.747.787.78500
Mar 20, 20247.297.427.197.197.19280
Mar 19, 20246.706.716.706.716.71-
Mar 18, 20247.027.026.656.656.65-
Mar 15, 20247.007.097.007.067.06-
Mar 14, 20247.227.366.986.986.9855
Mar 13, 20248.128.187.057.057.05600
Mar 12, 20248.358.368.098.368.36580
Mar 11, 20248.508.508.078.078.0730
Mar 8, 202410.3410.3410.3410.3410.34-
Mar 7, 202410.3410.3410.3410.3410.34-
Mar 6, 202410.3410.3410.3410.3410.34-
Mar 5, 202410.3410.3410.3410.3410.34-
Mar 4, 202410.3410.3410.3410.3410.34-
Mar 1, 202410.3410.3410.3410.3410.34-
Feb 29, 202410.3410.3410.3410.3410.34-
Feb 28, 202410.3410.3410.3410.3410.34-
Feb 27, 202410.3410.3410.3410.3410.34-
Feb 26, 202410.3410.3410.3410.3410.34-
Feb 23, 202410.3410.3410.3410.3410.34-
Feb 22, 202410.3410.3410.3410.3410.343
Feb 21, 202411.3411.3411.3411.3411.34-
Feb 20, 202411.2311.3411.2111.3411.34-
Feb 19, 202411.3411.3511.3111.3111.31-
Feb 16, 202410.7710.7910.5910.5910.59-
Feb 15, 202410.7210.8710.7210.8710.87-
Feb 14, 202410.3010.4910.2110.4910.49-
Feb 13, 202410.8510.8510.3210.3210.32-
Feb 12, 202410.8910.9010.8110.8110.81-
Feb 9, 202410.0610.5210.0610.5210.52-
Feb 8, 20248.968.968.878.878.87260
Feb 7, 20248.849.008.849.009.00500
Feb 6, 20248.438.438.318.318.31-
Feb 5, 20248.858.878.708.708.70-
Feb 2, 20248.728.728.468.508.50150
Feb 1, 20248.658.678.598.598.59-
Jan 31, 20248.789.008.788.798.79820
Jan 30, 20249.169.169.019.019.011,150
Jan 29, 20248.798.798.798.798.79-
Jan 26, 20248.968.968.968.968.96-
Jan 25, 20248.788.788.788.788.78-
Jan 24, 20249.059.319.059.319.3195
Jan 23, 20249.009.009.009.009.00-
Jan 22, 20248.768.768.768.768.76-
Jan 19, 20248.768.768.768.768.76-
Jan 18, 20249.069.069.069.069.06-
Jan 17, 20249.479.509.479.509.50300

Related Tickers

2OZA.BE Microvast Holdings Inc
2.1500
+8.26%
 
2OZA.F Microvast Holdings, Inc.
2.1480
0.00%
 
MVST Microvast Holdings, Inc.
2.1600
+4.85%
 
VRT Vertiv Holdings Co
132.59
+0.45%