Stuttgart - Delayed Quote EUR

Enovix Corp (6Q81.SG)

Compare
10.44
+0.02
+(0.19%)
At close: January 16 at 8:06:45 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 202510.4410.4410.4410.4410.44-
Jan 15, 202510.2310.4210.2310.4210.42-
Jan 14, 202510.7610.7610.2710.2710.27-
Jan 13, 202510.9010.9010.6910.7110.711,200
Jan 10, 202511.8312.4811.8312.2312.238,180
Jan 9, 202511.7512.0311.7512.0312.03500
Jan 8, 202513.6513.6511.7111.7111.716,000
Jan 7, 202513.0013.0013.0013.0013.00-
Jan 6, 202512.1412.4612.1412.4612.4620
Jan 3, 202511.7112.2311.7112.2312.23-
Jan 2, 202510.4410.4410.4410.4410.44-
Dec 30, 202410.6510.6510.6510.6510.65-
Dec 27, 202410.5110.5110.5110.5110.51-
Dec 23, 20249.359.629.359.629.62-
Dec 20, 20247.607.607.607.607.60-
Dec 19, 20247.827.827.827.827.82-
Dec 18, 20248.158.158.158.158.15-
Dec 17, 20247.928.297.928.298.29-
Dec 16, 20248.368.367.438.018.011,000
Dec 13, 20248.648.648.548.548.54-
Dec 12, 20248.848.858.698.698.69-
Dec 11, 20248.859.058.818.938.93-
Dec 10, 20249.359.358.768.768.76-
Dec 9, 20248.968.968.968.968.96195
Dec 6, 20248.809.018.809.019.01-
Dec 5, 20249.469.468.898.898.89-
Dec 4, 20249.389.499.389.499.49-
Dec 3, 20249.679.869.389.389.384,000
Dec 2, 20248.709.708.709.579.572,000
Nov 29, 20248.908.908.908.908.90-
Nov 28, 20248.698.698.698.698.69-
Nov 27, 20248.738.738.688.688.68-
Nov 26, 20248.948.948.848.848.84-
Nov 25, 20248.969.068.969.069.06-
Nov 22, 20248.628.988.618.988.98-
Nov 21, 20248.438.798.438.618.6112,000
Nov 20, 20248.288.478.288.478.47-
Nov 19, 20248.138.138.138.138.13-
Nov 18, 20248.068.068.068.068.06-
Nov 15, 20248.238.238.118.118.11-
Nov 14, 20248.298.688.298.508.50-
Nov 13, 20248.598.598.218.218.21-
Nov 12, 20249.269.268.668.668.66217
Nov 11, 20248.509.348.509.349.34-
Nov 8, 20248.258.518.258.518.51-
Nov 7, 20248.348.348.348.348.34-
Nov 6, 20248.588.588.358.398.39-
Nov 5, 20247.618.427.618.428.42-
Nov 4, 20248.408.407.697.827.82-
Nov 1, 20248.278.558.278.508.50-
Oct 31, 20248.728.728.258.258.25-
Oct 30, 202410.5310.539.219.619.61220
Oct 29, 202410.6810.689.889.889.88886
Oct 28, 20249.7010.539.7010.5310.53-
Oct 25, 20249.939.939.639.709.70-
Oct 24, 20249.5910.029.5910.0210.02-
Oct 23, 202410.3910.3910.3910.3910.39-
Oct 22, 202410.4210.4810.3310.4310.43-
Oct 21, 202410.4310.5310.2810.2810.28-
Oct 18, 202410.5210.5210.4110.4110.41-
Oct 17, 202410.1310.5910.1310.5510.55-
Oct 16, 202410.8910.8910.7510.7510.75-
Oct 15, 202411.6311.6511.6311.6511.65-
Oct 14, 202411.5111.5111.5111.5111.51-
Oct 11, 202410.6110.6110.6110.6110.61-
Oct 10, 202411.3411.3410.6410.6410.64-
Oct 9, 202410.6411.5010.6411.3911.396,000
Oct 8, 202410.9610.9610.7610.7610.76-
Oct 7, 202410.7110.9510.5010.9510.952,000
Oct 4, 20249.5910.349.5910.3410.34-
Oct 3, 20249.299.469.109.469.466,000
Oct 2, 20247.709.287.709.289.288,527
Oct 1, 20248.458.457.727.727.72-
Sep 30, 20248.458.458.408.408.40-
Sep 27, 20248.248.598.248.548.546,000
Sep 26, 20248.188.398.188.248.2412,000
Sep 25, 20247.908.127.908.128.12-
Sep 24, 20247.587.977.587.977.97-
Sep 23, 20247.537.817.537.627.621,300
Sep 20, 20247.517.607.517.607.60-
Sep 19, 20247.737.737.477.537.53-
Sep 18, 20248.308.307.617.617.61-
Sep 17, 20248.688.688.428.428.42-
Sep 16, 20248.619.008.618.778.77500
Sep 13, 20248.608.868.608.718.714,000
Sep 12, 20248.098.398.098.268.26-
Sep 11, 20247.348.107.348.108.10500
Sep 10, 20246.827.506.827.507.50-
Sep 9, 20247.127.126.826.826.82160
Sep 6, 20247.277.277.107.187.18-
Sep 5, 20247.677.677.327.327.32-
Sep 4, 20247.707.707.697.697.69-
Sep 3, 20248.518.517.747.747.74-
Sep 2, 20248.538.538.538.538.53-
Aug 30, 20248.738.908.738.908.904,000
Aug 29, 20249.029.028.648.718.71-
Aug 28, 20249.029.028.668.798.79-
Aug 27, 20249.339.339.129.129.12-
Aug 26, 20249.389.389.239.349.34-
Aug 23, 20249.219.479.219.479.47-
Aug 22, 20249.309.309.259.309.30-
Aug 21, 20248.949.298.949.299.29-
Aug 20, 20249.069.069.069.069.06-
Aug 19, 20248.819.058.818.968.965,115
Aug 16, 20249.689.689.689.689.68-
Aug 15, 20249.259.739.259.739.73-
Aug 14, 20249.569.569.349.349.34-
Aug 13, 20249.019.689.019.689.68-
Aug 12, 20249.709.709.169.169.16-
Aug 9, 202411.1011.1011.1011.1011.10-
Aug 8, 20249.769.769.769.769.76-
Aug 7, 20249.6510.349.659.999.99500
Aug 6, 202410.4010.409.9110.1010.10-
Aug 5, 202410.2210.2210.2210.2210.22-
Aug 2, 202410.5410.5410.1210.1210.12-
Aug 1, 202413.8013.8013.8013.8013.80-
Jul 31, 202413.2013.4313.1813.4013.40314
Jul 30, 202413.2013.2013.1113.1513.15-
Jul 29, 202413.5013.5013.5013.5013.50-
Jul 26, 202413.4213.4213.4213.4213.42-
Jul 25, 202413.8714.0013.5113.5113.51-
Jul 24, 202414.6014.6014.5014.5014.50-
Jul 23, 202413.8014.2613.8014.2614.26-
Jul 22, 202414.2914.2914.2714.2714.27-
Jul 19, 202414.6714.6714.6714.6714.67-
Jul 18, 202415.3015.3015.3015.3015.30-
Jul 17, 202416.5016.5015.7115.8015.80-
Jul 16, 202416.6316.7616.6316.6616.66-
Jul 15, 202416.5716.8316.5716.8316.83-
Jul 12, 202416.1716.5616.1716.5516.552,500
Jul 11, 202415.8916.1815.5116.1816.18-
Jul 10, 202415.8816.3115.8816.1116.11-
Jul 9, 202415.3415.3415.3415.3415.34-
Jul 8, 202414.6615.3814.6615.3815.38-
Jul 5, 202414.2414.2414.2414.2414.24-
Jul 4, 202414.5214.5214.3214.4514.45-
Jul 3, 202413.1714.1213.1714.1214.12150
Jul 2, 202413.9014.0313.9014.0314.03325
Jul 1, 202414.2914.3514.0414.0414.04-
Jun 28, 202414.4714.7414.4714.6514.65250
Jun 27, 202413.5314.2013.5314.2014.20-
Jun 26, 202414.9015.0314.9015.0315.031,000
Jun 25, 202411.1311.1311.1311.1311.13-
Jun 24, 202411.1211.1211.1111.1211.12-
Jun 21, 202411.0511.1210.8411.1211.12-
Jun 20, 202411.5511.5511.0411.0411.04-
Jun 19, 202411.4911.4911.4911.4911.49-
Jun 18, 202411.2811.2811.2811.2811.28-
Jun 17, 202411.2911.2911.0311.0511.056,000
Jun 14, 202411.9411.9411.9411.9411.94-
Jun 13, 202412.2412.5011.9511.9511.95250
Jun 12, 202411.4112.1011.4112.1012.106,000
Jun 11, 202410.4910.4910.3210.3210.32714
Jun 10, 20249.6710.629.6710.6210.62-
Jun 7, 20249.789.939.669.699.69400
Jun 6, 20249.789.979.609.809.80-
Jun 5, 20249.349.449.339.399.39-
Jun 4, 20249.709.709.569.579.57-
Jun 3, 20249.749.749.749.749.74-
May 31, 202410.1110.1210.0210.0210.02-
May 30, 20249.3010.139.3010.1310.13-
May 29, 20249.559.859.509.509.501,316
May 28, 20249.959.959.649.939.931,356
May 27, 202410.0510.059.999.999.99-
May 24, 20248.849.648.849.609.605,213
May 23, 20249.809.808.598.728.72-
May 22, 20249.589.589.479.479.471,000
May 21, 20249.199.299.149.149.14-
May 20, 20249.139.329.139.329.3295
May 17, 20248.469.198.469.199.19-
May 16, 20248.508.638.508.638.63-
May 15, 20248.998.998.418.448.44-
May 14, 20248.028.848.028.848.84-
May 13, 20247.778.227.648.228.22578
May 10, 20248.418.418.418.418.41-
May 9, 20248.308.308.308.308.30-
May 8, 20248.268.398.028.398.39-
May 7, 20248.588.588.168.168.168,579
May 6, 20249.299.599.299.599.59-
May 3, 20248.738.918.738.838.834,100
May 2, 20246.807.536.807.537.53700
Apr 30, 20246.166.165.865.865.86-
Apr 29, 20245.956.235.956.036.03-
Apr 26, 20245.465.465.465.465.46-
Apr 25, 20245.475.475.365.365.36-
Apr 24, 20245.675.675.545.545.54-
Apr 23, 20245.595.735.595.735.73360
Apr 22, 20245.705.705.705.705.70-
Apr 19, 20245.615.825.615.825.82-
Apr 18, 20246.186.255.615.625.62-
Apr 17, 20246.476.476.246.246.24-
Apr 16, 20246.326.696.326.516.51125
Apr 15, 20246.856.856.356.356.35-
Apr 12, 20246.796.796.796.796.79-
Apr 11, 20246.746.786.736.786.78-
Apr 10, 20247.077.076.586.586.58-
Apr 9, 20246.786.786.786.786.78-
Apr 8, 20246.907.066.907.067.061,117
Apr 5, 20247.047.047.047.047.04-
Apr 4, 20246.997.286.997.287.282,500
Apr 3, 20246.977.046.977.047.04500
Apr 2, 20247.367.367.367.367.36-
Mar 28, 20247.347.417.297.297.29-
Mar 27, 20246.987.286.987.287.28420
Mar 26, 20247.207.207.207.207.20-
Mar 25, 20247.597.597.597.597.59250
Mar 22, 20247.937.947.597.677.67800
Mar 21, 20247.887.907.887.907.90-
Mar 20, 20247.177.177.177.177.17-
Mar 19, 20246.707.196.707.177.17-
Mar 18, 20247.067.066.676.676.6725
Mar 15, 20247.057.117.057.117.11-
Mar 14, 20247.247.247.247.247.24-
Mar 13, 20248.108.218.108.168.16-
Mar 12, 20248.138.338.138.268.2625
Mar 11, 20248.298.318.288.288.28-
Mar 8, 20248.398.638.368.368.36-
Mar 7, 20248.478.508.448.448.44-
Mar 6, 20248.578.758.568.568.56-
Mar 5, 20248.818.818.608.668.66-
Mar 4, 20248.988.988.718.888.88-
Mar 1, 20249.049.059.009.009.00-
Feb 29, 20248.728.728.728.728.72-
Feb 28, 20249.239.268.948.948.94500
Feb 27, 20248.879.108.879.109.10305
Feb 26, 20248.828.928.658.858.85-
Feb 23, 20249.079.158.898.958.95360
Feb 22, 202410.1210.1410.1010.1010.10300
Feb 21, 202410.2710.329.989.999.999,300
Feb 20, 202411.2811.2810.8510.8510.85-
Feb 19, 202411.4011.4011.3211.3211.32250
Feb 16, 202410.8211.2910.8211.2911.29-
Feb 15, 202410.7710.7710.7710.7710.77-
Feb 14, 202410.3210.3210.3210.3210.32-
Feb 13, 202410.7210.7210.7210.7210.72-
Feb 12, 202410.9410.9810.9410.9810.98206
Feb 9, 202411.0111.0110.8410.8410.84-
Feb 8, 20249.009.869.009.869.86-
Feb 7, 20248.899.028.899.029.0225
Feb 6, 20248.468.468.468.468.46-
Feb 5, 20248.898.898.898.898.89-
Feb 2, 20248.828.828.408.408.40-
Feb 1, 20248.668.848.668.848.84350
Jan 31, 20248.818.888.818.888.88-
Jan 30, 20249.239.239.029.029.02-
Jan 29, 20248.839.008.839.009.00-
Jan 26, 20249.009.008.998.998.99-
Jan 25, 20248.839.108.839.109.10500
Jan 24, 20249.109.108.938.938.93-
Jan 23, 20249.059.219.059.069.06-
Jan 22, 20248.808.808.798.798.79-
Jan 19, 20248.798.878.798.878.87125
Jan 18, 20249.099.268.848.848.84-
Jan 17, 20249.529.709.239.249.24-
Jan 16, 20249.809.809.519.519.51-

Related Tickers

0R1J.IL Plug Power Inc.
2.6353
-6.39%
 
2OZA.BE Microvast Holdings Inc
2.1500
+8.26%
 
2OZA.F Microvast Holdings, Inc.
2.1480
+8.48%
 
GWH ESS Tech, Inc.
5.51
+6.99%
 
300750.SZ Contemporary Amperex Technology Co., Limited
251.94
+0.80%
 
FREY FREYR Battery, Inc.
2.4500
+6.06%
 
AMPX Amprius Technologies, Inc.
3.5300
+6.33%
 
MVST Microvast Holdings, Inc.
2.1600
+4.85%
 
PLUG Plug Power Inc.
2.7400
+1.11%