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

Ayfie International AS (72H0.SG)

Compare
0.3120
+0.0020
+(0.65%)
At close: February 21 at 3:33:17 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.28000.31200.28000.31200.3120-
Feb 20, 20250.29300.31200.27800.31000.3100-
Feb 19, 20250.29300.31800.27900.29800.2980-
Feb 18, 20250.28100.31900.28100.29300.2930-
Feb 17, 20250.33100.33100.32600.32600.3260-
Feb 14, 20250.33200.33200.32400.32400.3240-
Feb 13, 20250.32600.32600.32100.32400.3240-
Feb 12, 20250.31600.32500.31600.32300.3230-
Feb 11, 20250.32900.32900.28100.28900.2890-
Feb 10, 20250.32800.32800.27000.32300.3230-
Feb 7, 20250.32400.32700.32000.32700.3270-
Feb 6, 20250.26500.31700.26500.31700.3170-
Feb 5, 20250.26300.29800.26300.27000.2700-
Feb 4, 20250.27000.29000.25900.26300.2630-
Feb 3, 20250.30400.30400.26000.29600.2960-
Jan 31, 20250.29500.30600.29500.30300.3030-
Jan 30, 20250.30500.30500.28400.29700.2970-
Jan 29, 20250.27000.29900.27000.29900.2990-
Jan 28, 20250.28100.28500.25900.28500.2850-
Jan 27, 20250.30200.30900.27500.27500.2750-
Jan 24, 20250.32200.32200.29200.30400.3040-
Jan 23, 20250.35900.35900.29200.33300.3330-
Jan 22, 20250.31400.35900.30800.35900.3590-
Jan 21, 20250.26300.30600.26300.30600.3060-
Jan 20, 20250.29900.31200.27300.31200.3120-
Jan 17, 20250.28400.31100.27700.27700.2770-
Jan 16, 20250.27500.29900.26600.28500.2850-
Jan 15, 20250.27100.31500.27100.27700.2770-
Jan 14, 20250.29800.31000.27100.27100.2710-
Jan 13, 20250.28400.29300.26800.29300.2930-
Jan 10, 20250.27400.27700.26000.26000.2600-
Jan 9, 20250.29100.29100.27300.28200.2820-
Jan 8, 20250.31000.31500.28400.28400.2840-
Jan 7, 20250.31000.31000.27800.30000.3000-
Jan 6, 20250.30300.33000.28300.33000.3300-
Jan 3, 20250.34400.34400.34400.34400.3440-
Jan 2, 20250.30900.30900.30900.30900.3090-
Dec 30, 20240.30400.30400.30400.30400.3040-
Dec 27, 20240.29500.30300.29500.29700.2970-
Dec 23, 20240.30000.30000.29600.29600.2960-
Dec 20, 20240.29600.30100.29200.29900.2990-
Dec 19, 20240.28500.29700.28500.29600.2960-
Dec 18, 20240.31800.32000.29500.30500.3050-
Dec 17, 20240.33500.33500.32100.32200.3220-
Dec 16, 20240.33600.33600.33300.33300.3330-
Dec 13, 20240.30700.33300.30700.33200.3320-
Dec 12, 20240.31200.33200.31200.33200.3320-
Dec 11, 20240.30500.33400.30500.33300.3330-
Dec 10, 20240.33600.33600.32900.32900.3290-
Dec 9, 20240.30700.33000.30700.32900.3290-
Dec 6, 20240.29400.33100.29400.33100.3310-
Dec 5, 20240.31000.32200.29800.32200.3220-
Dec 4, 20240.31300.31600.27800.30200.3020-
Dec 3, 20240.33600.33600.26400.32300.3230-
Dec 2, 20240.31300.33400.31300.33300.3330-
Nov 29, 20240.33800.36200.31300.31300.3130-
Nov 28, 20240.33500.33500.31900.32400.3240-
Nov 27, 20240.33700.34400.33400.34400.3440-
Nov 26, 20240.33200.33200.30000.32900.3290-
Nov 25, 20240.31500.36600.31500.31900.3190-
Nov 22, 20240.33000.34500.32000.32000.3200-
Nov 21, 20240.31400.33300.30100.32700.3270-
Nov 20, 20240.35000.35400.34100.34100.3410-
Nov 19, 20240.37000.37000.32700.35700.3570-
Nov 18, 20240.39600.40200.36400.36900.3690-
Nov 15, 20240.38700.40500.38700.40500.4050-
Nov 14, 20240.38100.40300.38100.39300.3930-
Nov 13, 20240.45700.46100.38100.38200.3820-
Nov 12, 20240.46200.49500.46200.46200.4620-
Nov 11, 20240.45700.49000.45700.46600.4660-
Nov 8, 20240.46700.46700.45700.45700.4570-
Nov 7, 20240.45000.50600.45000.46800.4680-
Nov 6, 20240.45300.45800.39700.45800.4580-
Nov 5, 20240.39800.48000.39700.45000.4500-
Nov 4, 20240.47500.47500.40300.40300.4030-
Nov 1, 20240.45800.45800.45700.45700.4570-
Oct 31, 20240.39800.45900.39800.45900.4590-
Oct 30, 20240.40000.40500.40000.40500.4050-
Oct 29, 20240.40000.42900.40000.42900.4290-
Oct 28, 20240.39900.43400.39900.40500.4050-
Oct 25, 20240.40000.40700.40000.40000.4000-
Oct 24, 20240.41900.43200.41900.43100.4310-
Oct 23, 20240.42000.44800.41700.41800.4180-
Oct 22, 20240.41900.44800.41900.44800.4480-
Oct 21, 20240.43800.43800.41300.41800.4180-
Oct 18, 20240.36700.44300.34900.44300.4430-
Oct 17, 20240.36800.38900.36200.38900.3890-
Oct 16, 20240.35400.37100.33200.33900.3390-
Oct 15, 20240.36600.36600.33400.36000.3600-
Oct 14, 20240.33400.36700.33200.36700.3670-
Oct 11, 20240.32900.34300.32900.33500.3350-
Oct 10, 20240.33400.34200.33300.33400.3340-
Oct 9, 20240.32500.33500.32300.33100.3310-
Oct 8, 20240.34000.34000.27900.33300.3330-
Oct 7, 20240.30200.34700.30200.34100.3410-
Oct 4, 20240.27300.27300.26600.27300.2730-
Oct 3, 20240.25000.27200.25000.27200.2720-
Oct 2, 20240.24200.25200.24200.25000.2500-
Oct 1, 20240.24000.24900.24000.24200.2420-
Sep 30, 20240.24300.24600.23900.23900.2390-
Sep 27, 20240.23500.24800.22900.24300.2430-
Sep 26, 20240.28100.28100.23600.23600.2360-
Sep 25, 20240.26900.27700.26900.27400.2740-
Sep 24, 20240.30200.31700.26900.26900.2690-
Sep 23, 20240.32700.32700.29100.30100.3010-
Sep 20, 20240.31000.32600.30200.32600.3260-
Sep 19, 20240.34300.34300.31000.31000.3100-
Sep 18, 20240.36100.37500.34100.34400.3440-
Sep 17, 20240.36800.39500.34800.37100.3710-
Sep 16, 20240.36700.39100.36700.36700.3670-
Sep 13, 20240.39100.39400.36700.36700.3670-
Sep 12, 20240.39500.40400.36000.39400.3940-
Sep 11, 20240.38800.41200.36900.39800.3980-
Sep 10, 20240.40200.40200.35200.39600.3960-
Sep 9, 20240.39800.42700.39600.41100.4110-
Sep 6, 20240.59400.59400.39200.40500.4050-
Sep 5, 20240.58200.62400.55200.59600.5960-
Sep 4, 20240.58600.59400.55200.58400.5840-
Sep 3, 20240.61400.61400.54200.60200.6020-
Sep 2, 20240.63200.63200.61400.61400.6140-
Aug 30, 20240.65600.65600.61800.64800.6480-
Aug 29, 20240.63600.66400.63600.65400.6540-
Aug 28, 20240.67800.67800.63400.63600.6360-
Aug 27, 20240.67800.67800.63400.67800.6780-
Aug 26, 20240.67200.67200.63600.65800.6580-
Aug 23, 20240.65000.67200.63200.67200.6720-
Aug 22, 20240.67000.68800.65200.66800.6680-
Aug 21, 20240.66400.67600.66200.67600.6760-
Aug 20, 20240.73400.73400.67000.67000.6700-
Aug 19, 20240.66600.66600.64800.65200.6520-
Aug 16, 20240.60800.61000.57200.61000.6100-
Aug 15, 20240.57000.59600.53600.59600.5960-
Aug 14, 20240.56600.60200.56600.57600.5760-
Aug 13, 20240.58400.59400.53000.59400.5940-
Aug 12, 20240.55000.56800.54400.56800.5680-
Aug 9, 20240.55000.59400.53400.55000.5500-
Aug 8, 20240.56600.59000.55600.56400.5640-
Aug 7, 20240.55800.57600.52400.57600.5760-
Aug 6, 20240.57200.57200.54200.54200.5420-
Aug 5, 20240.58600.58600.50600.56800.5680-
Aug 2, 20240.60800.62200.60000.62000.6200-
Aug 1, 20240.62400.64000.60000.64000.6400-
Jul 31, 20240.60600.62800.60000.61000.6100-
Jul 30, 20240.62400.62400.59400.60800.6080-
Jul 29, 20240.61400.66200.60800.61000.6100-
Jul 26, 20240.61000.61000.60600.60800.6080-
Jul 25, 20240.63800.63800.58800.63800.6380-
Jul 24, 20240.63000.63000.60600.60800.6080-
Jul 23, 20240.63800.65600.59400.65600.6560-
Jul 22, 20240.60600.65400.59800.65200.6520-
Jul 19, 20240.62200.62200.60000.60200.6020-
Jul 18, 20240.63800.65200.60000.65000.6500-
Jul 17, 20240.62200.64600.58400.61800.6180-
Jul 16, 20240.61000.61600.58400.61600.6160-
Jul 15, 20240.58400.61000.58400.60600.6060-
Jul 12, 20240.59600.61600.58800.61200.6120-
Jul 11, 20240.60400.61800.59200.59400.5940-
Jul 10, 20240.60400.65200.59000.59800.5980-
Jul 9, 20240.62200.65000.59400.61400.6140-
Jul 8, 20240.58800.61600.45800.61600.6160-
Jul 5, 20240.62400.62400.58800.58800.5880-
Jul 4, 20240.59600.60600.57000.60400.6040-
Jul 3, 20240.58200.59400.47600.59400.5940-
Jul 2, 20240.60800.64800.60800.63800.6380-
Jul 1, 20240.59600.62000.59400.60800.6080-
Jun 28, 20240.64400.64400.60000.60200.6020-
Jun 27, 20240.59800.66000.57400.66000.6600-
Jun 26, 20240.60400.65000.59600.63200.6320-
Jun 25, 20240.62400.63200.59600.63000.6300-
Jun 24, 20240.61200.62800.59800.62800.6280-
Jun 21, 20240.60000.62400.60000.62400.6240-
Jun 20, 20240.59000.63400.57600.60400.6040-
Jun 19, 20240.61400.63000.58400.59000.5900-
Jun 18, 20240.56600.61200.55600.59200.5920-
Jun 17, 20240.60000.60000.54200.56400.5640-
Jun 14, 20240.54200.59400.54200.58000.5800-
Jun 13, 20240.55200.59000.55200.57200.5720-
Jun 12, 20240.55600.59000.55600.56600.5660-
Jun 11, 20240.59200.59800.58800.59200.5920-
Jun 10, 20240.61200.61200.58600.59200.5920-
Jun 7, 20240.63000.63000.57400.61200.6120-
Jun 6, 20240.61400.64000.60000.62600.6260-
Jun 5, 20240.54400.65200.54400.62200.6220-
Jun 4, 20240.62600.62600.59200.61200.6120-
Jun 3, 20240.64600.67200.62000.63800.6380-
May 31, 20240.68400.74400.66600.66600.6660-
May 30, 20240.60200.72200.57000.72200.7220-
May 29, 20240.57000.60000.57000.60000.6000-
May 28, 20240.50800.57400.50800.54000.5400-
May 27, 20240.45900.51200.45900.51200.5120-
May 24, 20240.48900.49400.46200.46200.4620-
May 23, 20240.46300.49600.46300.49500.4950-
May 22, 20240.47400.49900.45900.49100.4910-
May 21, 20240.47700.51000.47700.50200.5020-
May 20, 20240.47800.47800.47800.47800.4780-
May 17, 20240.47600.47700.47600.47700.4770-
May 16, 20240.51200.51200.46500.48400.4840-
May 15, 20240.53600.53600.49800.50600.5060-
May 14, 20240.47700.50200.46300.50200.5020-
May 13, 20240.51800.51800.47600.47600.4760-
May 10, 20240.48300.52000.47300.51800.5180-
May 9, 20240.48200.48200.48100.48100.4810-
May 8, 20240.51800.51800.48100.50600.5060-
May 7, 20240.50800.52800.50400.51800.5180-
May 6, 20240.51000.54200.50800.50800.5080-
May 3, 20240.50800.53800.49700.53800.5380-
May 2, 20240.51200.53800.50000.53800.5380-
Apr 30, 20240.50000.53800.48300.53400.5340-
Apr 29, 20240.48000.52800.48000.50000.5000-
Apr 26, 20240.48000.50000.43700.50000.5000-
Apr 25, 20240.46400.50400.44400.47900.4790-
Apr 24, 20240.46900.49500.44900.49500.4950-
Apr 23, 20240.44800.49600.44100.49100.4910-
Apr 22, 20240.43100.47100.42700.43500.4350-
Apr 19, 20240.47600.47600.43100.43100.4310-
Apr 18, 20240.47600.47600.43900.47000.4700-
Apr 17, 20240.44400.47400.44000.47400.4740-
Apr 16, 20240.45000.47100.45000.47100.4710-
Apr 15, 20240.46200.48700.45700.48200.4820-
Apr 12, 20240.45600.49400.45600.48100.4810-
Apr 11, 20240.46100.49000.45000.48200.4820-
Apr 10, 20240.46200.49200.46000.48400.4840-
Apr 9, 20240.45400.50600.45100.49000.4900-
Apr 8, 20240.42600.48400.42600.45000.4500-
Apr 5, 20240.45600.45600.42400.42700.4270-
Apr 4, 20240.44300.47500.44000.44300.4430-
Apr 3, 20240.45800.45800.42300.44100.4410-
Apr 2, 20240.42000.46100.42000.45700.4570-
Mar 28, 20240.44400.44400.42200.42200.4220-
Mar 27, 20240.44400.45200.42200.42400.4240-
Mar 26, 20240.47600.47800.43600.45600.4560-
Mar 25, 20240.45200.47400.44800.47400.4740-
Mar 22, 20240.43800.48200.43800.48200.4820-
Mar 21, 20240.48400.48600.45400.46600.4660-
Mar 20, 20240.48800.48800.45400.48600.4860-
Mar 19, 20240.50500.51500.47600.50500.5050-
Mar 18, 20240.53500.53500.50500.50500.5050-
Mar 15, 20240.57500.59000.51500.54000.5400-
Mar 14, 20240.62000.64500.57500.57500.5750-
Mar 13, 20240.48000.61500.41000.61500.6150-
Mar 12, 20240.44000.44000.39400.40000.4000-
Mar 11, 20240.43800.45600.38600.41800.4180-
Mar 8, 20240.46000.46000.40400.44000.4400-
Mar 7, 20240.42400.47000.40600.46000.4600-
Mar 6, 20240.35200.42200.35200.42200.4220-
Mar 5, 20240.36600.36600.35600.35800.3580-
Mar 4, 20240.39400.40200.37600.37600.3760-
Mar 1, 20240.39200.40000.38200.39400.3940-
Feb 29, 20240.40800.40800.39800.40000.4000-
Feb 28, 20240.40800.40800.38200.40000.4000-
Feb 27, 20240.41000.41000.38400.40400.4040-
Feb 26, 20240.40800.40800.38600.40200.4020-
Feb 23, 20240.41000.41000.38800.41000.4100-
Feb 22, 20240.41200.41200.39200.39200.3920-
Feb 21, 20240.44000.44400.41800.41800.4180-

Related Tickers

9S6.MU Prodware S.A.
11.30
+1.80%
 
TRB.L Tribal Group plc
46.00
0.00%
 
ALNRG.PA SA Energisme
0.0051
+2.00%
 
IDOX.L IDOX plc
58.80
-0.34%
 
CRTA.L Cirata plc
23.55
+19.76%
 
IDEX.OL IDEX Biometrics ASA
0.1200
-9.77%
 
SYME.L Supply@ME Capital plc
0.0039
+14.93%
 
EGAN eGain Corporation
5.09
-1.93%
 
FRGT Freight Technologies, Inc.
1.2600
-2.33%
 
RYDE Ryde Group Ltd.
0.3800
-2.44%