Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Berlin - Delayed Quote EUR

FTC Solar Inc. R (6YK0.BE)

Compare
2.6200
-0.0800
(-2.96%)
At close: March 7 at 8:08:31 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 7, 20252.62002.62002.62002.62002.6200-
Mar 6, 20252.70002.70002.70002.70002.7000-
Mar 5, 20252.70002.70002.70002.70002.7000-
Mar 4, 20252.78002.78002.78002.78002.7800-
Mar 3, 20253.04003.04003.04003.04003.0400-
Feb 28, 20252.98002.98002.98002.98002.9800-
Feb 27, 20253.14003.14003.14003.14003.1400-
Feb 26, 20253.06003.06003.06003.06003.0600-
Feb 25, 20253.14003.14003.14003.14003.1400-
Feb 24, 20253.10003.10003.10003.10003.1000-
Feb 21, 20253.26003.26003.26003.26003.2600-
Feb 20, 20253.48003.48003.48003.48003.4800-
Feb 19, 20253.26003.26003.26003.26003.2600-
Feb 18, 20253.24003.24003.24003.24003.2400-
Feb 17, 20253.22003.22003.22003.22003.2200-
Feb 14, 20253.06003.06003.06003.06003.0600-
Feb 13, 20252.94002.94002.94002.94002.9400-
Feb 12, 20253.02003.02003.02003.02003.0200-
Feb 11, 20253.30003.30003.30003.30003.3000-
Feb 10, 20253.30003.30003.30003.30003.3000-
Feb 7, 20253.48003.48003.48003.48003.4800-
Feb 6, 20253.54003.54003.54003.54003.5400-
Feb 5, 20253.70003.70003.70003.70003.7000-
Feb 4, 20253.76003.76003.76003.76003.7600-
Feb 3, 20253.82003.82003.82003.82003.8200-
Jan 31, 20253.80003.80003.80003.80003.8000-
Jan 30, 20253.92003.92003.92003.92003.9200-
Jan 29, 20253.76003.76003.76003.76003.7600-
Jan 28, 20253.80003.80003.80003.80003.8000-
Jan 27, 20253.88003.88003.88003.88003.8800-
Jan 24, 20254.02004.02004.02004.02004.0200-
Jan 23, 20253.90003.90003.90003.90003.9000-
Jan 22, 20253.60003.60003.60003.60003.6000-
Jan 21, 20253.96003.96003.96003.96003.9600-
Jan 20, 20253.96003.96003.96003.96003.9600-
Jan 17, 20254.03004.03004.03004.03004.0300-
Jan 16, 20253.94803.94803.94803.94803.9480-
Jan 15, 20254.00804.00804.00804.00804.0080-
Jan 14, 20254.07104.07104.07104.07104.0710-
Jan 13, 20254.49504.49504.49504.49504.4950-
Jan 10, 20253.02503.02503.02503.02503.0250-
Jan 9, 20253.02503.02503.02503.02503.0250-
Jan 8, 20253.02503.02503.02503.02503.0250-
Jan 7, 20253.02503.02503.02503.02503.0250-
Jan 6, 20253.02503.02503.02503.02503.0250-
Jan 3, 20253.02503.02503.02503.02503.0250-
Jan 2, 20253.02503.02503.02503.02503.0250-
Dec 30, 20243.02503.02503.02503.02503.0250-
Dec 27, 20243.02503.02503.02503.02503.0250-
Dec 23, 20243.02503.02503.02503.02503.0250-
Dec 20, 20243.02503.02503.02503.02503.0250-
Dec 19, 20243.02503.02503.02503.02503.0250-
Dec 18, 20243.02503.02503.02503.02503.0250-
Dec 17, 20243.02503.02503.02503.02503.0250-
Dec 16, 20243.02503.02503.02503.02503.0250-
Dec 13, 20243.02503.02503.02503.02503.0250-
Dec 12, 20243.02503.02503.02503.02503.0250-
Dec 11, 20243.02503.02503.02503.02503.0250-
Dec 10, 20243.02503.02503.02503.02503.0250-
Dec 9, 20243.02503.02503.02503.02503.0250-
Dec 6, 20243.02503.02503.02503.02503.0250-
Dec 5, 20243.02503.02503.02503.02503.0250-
Dec 4, 20243.02503.02503.02503.02503.0250-
Dec 3, 20243.02503.02503.02503.02503.0250-
Dec 2, 2024 1:10 Stock Splits
Dec 2, 20243.02503.02503.02503.02503.0250-
Nov 29, 20243.20603.44603.02503.02503.0250-
Nov 28, 20243.20103.20803.18403.20603.2060-
Nov 27, 20243.43403.61002.96803.09803.0980-
Nov 26, 20243.62803.79303.38203.48203.4820-
Nov 25, 20243.87403.97603.56703.69203.6920-
Nov 22, 20243.93804.12603.87904.02304.0230-
Nov 21, 20243.78303.97603.71203.86603.8660-
Nov 20, 20243.78704.01903.77603.79603.7960-
Nov 19, 20243.81304.03803.81303.91803.9180-
Nov 18, 20244.03204.07203.82203.82203.8220-
Nov 15, 20244.14004.33203.92904.03204.0320-
Nov 14, 20244.19004.24503.95504.24504.2450-
Nov 13, 20244.27804.48504.08204.09604.0960-
Nov 12, 20244.89704.89804.08604.29004.2900-
Nov 11, 20244.55804.59904.29704.59904.5990-
Nov 8, 20244.68104.88404.54204.59204.5920-
Nov 7, 20244.97705.14004.59904.67804.6780-
Nov 6, 20245.49605.49604.91104.99404.9940-
Nov 5, 20245.11005.66405.10205.41805.4180-
Nov 4, 20245.18405.62204.80005.05805.0580-
Nov 1, 20244.87005.23204.87005.14805.1480-
Oct 31, 20244.90104.96404.81904.90104.9010-
Oct 30, 20245.28005.49604.99405.01205.0120-
Oct 29, 20246.20406.20405.35205.35205.3520-
Oct 28, 20246.16606.24206.05806.06406.0640-
Oct 25, 20246.10006.49406.04606.07206.0720-
Oct 24, 20246.34606.39206.00406.39206.3920-
Oct 23, 20245.85206.48805.78006.00606.0060-
Oct 22, 20246.08406.32405.83805.83805.8380-
Oct 21, 20245.41606.22405.41606.07806.0780-
Oct 18, 20244.92705.32004.92505.32005.3200-
Oct 17, 20244.92705.10804.89804.89804.8980-
Oct 16, 20244.73204.89704.72604.86304.8630-
Oct 15, 20244.42504.72204.42504.70104.7010-
Oct 14, 20244.10704.43504.00604.43504.4350-
Oct 11, 20244.13804.22803.97004.14104.1410-
Oct 10, 20244.22904.70504.15104.17104.1710-
Oct 9, 20244.13004.42004.13004.21704.2170-
Oct 8, 20244.40904.49904.11904.12404.1240-
Oct 7, 20244.79405.19004.40404.40404.4040-
Oct 4, 20244.72504.97204.68004.77604.7760-
Oct 3, 20244.72404.88804.60104.60104.6010-
Oct 2, 20245.28205.46205.13005.13005.1300-
Oct 1, 20246.24006.24405.36405.36605.3660-
Sep 30, 20245.53606.14605.53605.99405.9940-
Sep 27, 20244.92105.66404.88505.50005.5000-
Sep 26, 20244.84804.97204.76704.76704.7670-
Sep 25, 20244.83204.94004.67804.83204.8320-
Sep 24, 20244.81305.28004.68704.89904.8990-
Sep 23, 20244.41804.89504.40904.89504.8950-
Sep 20, 20244.70804.70804.49804.51304.5130-
Sep 19, 20244.50004.75604.47404.68204.6820-
Sep 18, 20244.87205.07004.75304.88404.8840-
Sep 17, 20244.02704.85603.87404.85604.8560-
Sep 16, 20243.28903.91803.17803.84203.8420-
Sep 13, 20243.19003.56402.88503.52503.5250-
Sep 12, 20243.65503.65503.05303.14703.1470-
Sep 11, 20244.51104.51103.04304.16204.1620-
Sep 10, 20241.91702.11201.91502.11202.1120-
Sep 9, 20241.86202.04701.86202.04702.0470-
Sep 6, 20241.94402.11601.83401.88701.8870-
Sep 5, 20242.05002.09801.98301.98301.9830-
Sep 4, 20241.93602.08401.93602.04902.0490-
Sep 3, 20242.13602.26101.93001.93001.9300-
Sep 2, 20242.13902.14502.13002.14502.1450-
Aug 30, 20242.24902.30502.20302.20302.2030-
Aug 29, 20242.17902.31402.17902.29002.2900-
Aug 28, 20242.32502.39302.24902.24902.2490-
Aug 27, 20242.20802.39702.20802.29702.2970-
Aug 26, 20242.19302.40602.17802.17802.1780-
Aug 23, 20242.27902.33302.13202.29802.2980-
Aug 22, 20242.51402.80602.19202.19202.1920-
Aug 21, 20242.50002.69802.38202.38202.3820-
Aug 20, 20242.21702.44402.21702.44402.4440-
Aug 19, 20242.14702.31202.14702.22602.2260-
Aug 16, 20242.18602.41702.14002.17002.1700-
Aug 15, 20242.32102.32902.18702.26902.2690-
Aug 14, 20242.27502.40202.20002.28402.2840-
Aug 13, 20241.92802.29101.92802.09302.0930-
Aug 12, 20242.22502.53901.98901.98901.9890-
Aug 9, 20242.31802.43602.25702.27702.2770-
Aug 8, 20243.47103.60202.32102.38302.3830-
Aug 7, 20243.49503.59203.48603.54803.5480-
Aug 6, 20243.59903.69603.50203.56303.5630-
Aug 5, 20243.48303.60803.42903.49503.4950-
Aug 2, 20243.75303.75303.62103.69203.6920-
Aug 1, 20243.88003.88403.72503.78603.7860-
Jul 31, 20243.57903.82603.57903.82603.8260-
Jul 30, 20243.71603.92703.71603.81303.8130-
Jul 29, 20244.41304.54104.08804.10304.1030-
Jul 26, 20243.78004.25903.67804.25904.2590-
Jul 25, 20243.78603.89903.77003.89903.8990-
Jul 24, 20243.72503.94103.72103.93103.9310-
Jul 23, 20243.49203.75403.49203.75403.7540-
Jul 22, 20243.59803.74103.54803.54903.5490-
Jul 19, 20243.58403.70103.51903.63603.6360-
Jul 18, 20243.86503.93903.63303.63303.6330-
Jul 17, 20243.78803.88703.75103.88703.8870-
Jul 16, 20243.91203.93803.59003.89403.8940-
Jul 15, 20243.85603.89203.75903.79103.7910-
Jul 12, 20243.52903.85403.52903.85403.8540-
Jul 11, 20243.35903.61403.35903.56203.5620-
Jul 10, 20243.07103.36803.07103.36803.3680-
Jul 9, 20242.99303.14302.96602.98202.9820-
Jul 8, 20242.99303.09402.95402.99102.9910-
Jul 5, 20242.94303.05102.79902.96902.9690-
Jul 4, 20242.94302.94302.94302.94302.9430-
Jul 3, 20242.79202.97502.79202.93702.9370-
Jul 2, 20242.81803.07002.81802.85402.8540-
Jul 1, 20243.49603.66502.95002.95002.9500-
Jun 28, 20244.02104.02103.65903.65903.6590-
Jun 27, 20243.72803.94003.72803.81603.8160-
Jun 26, 20244.03904.09003.88803.95903.9590-
Jun 25, 20243.93504.20203.80803.80803.8080-
Jun 24, 20244.11304.12303.95003.95003.9500-
Jun 21, 20244.04404.18103.96704.05204.0520-
Jun 20, 20244.37004.37004.05004.05004.0500-
Jun 19, 20244.34304.35204.34304.35004.3500-
Jun 18, 20244.37504.43204.24604.37804.3780-
Jun 17, 20244.38304.38704.20804.37304.3730-
Jun 14, 20243.93104.18703.93104.18704.1870-
Jun 13, 20244.34004.41903.96404.09704.0970-
Jun 12, 20244.51504.51504.35404.35404.3540-
Jun 11, 20244.31004.48804.22104.48804.4880-
Jun 10, 20244.36904.45704.20504.20704.2070-
Jun 7, 20244.47904.77004.33204.33204.3320-
Jun 6, 20243.84404.68503.84404.55604.5560-
Jun 5, 20244.50104.65004.49304.53804.5380-
Jun 4, 20244.58904.71804.48204.51304.5130-
Jun 3, 20244.78604.86804.64104.64104.6410-
May 31, 20244.46204.64804.46204.64804.6480-
May 30, 20244.42404.63504.42404.63504.6350-
May 29, 20244.74504.76304.41704.49104.4910-
May 28, 20244.51904.74604.48404.74604.7460-
May 27, 20244.51804.52904.50904.52904.5290-
May 24, 20244.53304.65604.24804.56204.5620-
May 23, 20244.84405.39604.64804.67104.6710-
May 22, 20244.35004.77404.35004.67604.6760-
May 21, 20244.66804.78904.47304.48004.4800-
May 20, 20244.59304.72104.59304.70404.7040-
May 17, 20244.47104.61004.46904.56204.5620-
May 16, 20244.65404.75404.43704.56904.5690-
May 15, 20244.74804.77304.56904.70204.7020-
May 14, 20244.62204.78904.53104.69904.6990-
May 13, 20244.33404.81504.33404.77104.7710-
May 10, 20245.10205.14804.58104.58104.5810-
May 9, 20244.76005.08804.71304.71304.7130-
May 8, 20245.33605.43004.84404.84404.8440-
May 7, 20244.96005.23404.83305.15805.1580-
May 6, 20245.04005.20204.81404.99004.9900-
May 3, 20244.37205.15804.23704.80404.8040-
May 2, 20244.17104.35604.17104.20904.2090-
Apr 30, 20244.18704.37504.12304.37504.3750-
Apr 29, 20244.01204.29103.87204.15204.1520-
Apr 26, 20243.78604.02903.71403.95003.9500-
Apr 25, 20244.16904.32203.86403.87903.8790-
Apr 24, 20243.92104.11803.87704.00804.0080-
Apr 23, 20243.68304.04203.68203.93303.9330-
Apr 22, 20243.68503.80303.66303.80303.8030-
Apr 19, 20243.54003.78203.54003.71003.7100-
Apr 18, 20243.82603.94203.74203.74203.7420-
Apr 17, 20243.80803.97803.80803.94803.9480-
Apr 16, 20244.23604.32803.87903.87903.8790-
Apr 15, 20244.47904.65404.28804.28804.2880-
Apr 12, 20244.52404.71504.52404.56504.5650-
Apr 11, 20244.74604.87404.44504.45704.4570-
Apr 10, 20244.93605.01004.60704.72004.7200-
Apr 9, 20244.85805.02004.85804.93404.9340-
Apr 8, 20245.09005.12804.99305.08205.0820-
Apr 5, 20244.98505.09804.91005.05605.0560-
Apr 4, 20244.68005.21404.62705.21405.2140-
Apr 3, 20244.49204.76004.41804.64404.6440-
Apr 2, 20244.90205.02404.57504.57504.5750-
Mar 28, 20245.41005.41005.12005.13005.1300-
Mar 27, 20244.84505.42004.84005.42005.4200-
Mar 26, 20244.43004.79004.38504.79004.7900-
Mar 25, 20244.32504.68504.32504.43004.4300-
Mar 22, 20245.36005.37004.86504.86504.8650-
Mar 21, 20245.05005.42005.05005.28005.2800-
Mar 20, 20244.91005.10004.89504.89504.8950-
Mar 19, 20244.58004.77004.58004.77004.7700-
Mar 18, 20244.34504.57004.34504.54004.5400-
Mar 15, 20244.26504.45004.09004.42004.4200-
Mar 14, 20243.80004.35503.72004.09004.0900-
Mar 13, 20244.24004.53504.13004.53504.5350-
Mar 12, 20244.41504.41504.16004.27504.2750-
Mar 11, 20244.64004.67504.35004.35004.3500-
Mar 8, 20244.61504.68504.54504.62504.6250-
Mar 7, 20244.56504.71004.56504.62004.6200-