Frankfurt - Delayed Quote EUR

Ultimovacs ASA (7UM.F)

Compare
0.1742
-0.0036
(-2.02%)
At close: January 31 at 3:29:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.17920.17920.17240.17420.1742-
Jan 30, 20250.17360.17780.17360.17780.1778-
Jan 29, 20250.17780.17780.17300.17760.1776-
Jan 28, 20250.17420.17860.17420.17860.1786-
Jan 27, 20250.17500.17680.17320.17320.1732-
Jan 24, 20250.17440.17820.17300.17820.1782-
Jan 23, 20250.17220.17620.17220.17620.1762-
Jan 22, 20250.17100.17400.17060.17400.1740-
Jan 21, 20250.17400.17400.17180.17400.1740-
Jan 20, 20250.17300.17320.17140.17320.1732-
Jan 17, 20250.17040.17100.16940.17100.1710-
Jan 16, 20250.17620.17620.17300.17300.1730-
Jan 15, 20250.17200.17420.16600.17420.1742-
Jan 14, 20250.16860.17240.16860.17240.1724-
Jan 13, 20250.17580.17580.16900.17080.1708-
Jan 10, 20250.18180.18180.17780.17860.1786-
Jan 9, 20250.19500.19500.18260.18260.1826-
Jan 8, 20250.19500.19760.19420.19420.1942-
Jan 7, 20250.20100.20100.19620.19660.1966-
Jan 6, 20250.19760.19920.19680.19920.1992-
Jan 3, 20250.19980.19980.19660.19840.1984-
Jan 2, 20250.18780.22350.18780.22350.223550
Dec 30, 20240.19460.19620.18940.18940.1894-
Dec 27, 20240.19600.19980.19600.19900.1990350
Dec 23, 20240.20500.20700.19940.19940.1994-
Dec 20, 20240.21200.24200.20450.20450.204512,267
Dec 19, 20240.22250.22250.21600.22000.2200-
Dec 18, 20240.19360.24300.19360.24300.243011,111
Dec 17, 20240.19760.19760.19480.19720.1972-
Dec 16, 20240.20650.20650.19660.19660.1966-
Dec 13, 20240.19460.20400.19460.19940.1994-
Dec 12, 20240.19660.19700.19640.19640.1964-
Dec 11, 20240.20600.20900.19820.19820.1982-
Dec 10, 20240.19980.22100.19960.22100.2210-
Dec 9, 20240.18160.19820.18160.19540.1954-
Dec 6, 20240.17680.18260.17680.18260.1826-
Dec 5, 20240.17360.18240.17360.18240.1824-
Dec 4, 20240.16380.17520.11420.17520.1752-
Dec 3, 20240.15720.16740.15700.16640.1664-
Dec 2, 20240.16140.16460.15760.15760.1576-
Nov 29, 20240.16540.16680.16500.16680.1668-
Nov 28, 20240.16560.16640.16080.16640.1664-
Nov 27, 20240.16780.16780.16660.16660.1666-
Nov 26, 20240.16660.17060.16660.17060.1706-
Nov 25, 20240.17760.17760.16440.16680.1668-
Nov 22, 20240.18600.19020.17800.17800.1780-
Nov 21, 20240.17960.19240.17740.19240.1924-
Nov 20, 20240.16900.18440.16900.18420.1842-
Nov 19, 20240.19540.19540.17000.17000.1700-
Nov 18, 20240.14220.16680.14220.16680.1668-
Nov 15, 20240.14080.14320.13880.14320.1432-
Nov 14, 20240.13720.14120.13720.14120.1412-
Nov 13, 20240.14520.14520.13960.14300.1430-
Nov 12, 20240.14620.14620.14360.14500.1450-
Nov 11, 20240.13940.14580.13940.14580.1458-
Nov 8, 20240.14960.14960.14200.14200.1420-
Nov 7, 20240.14840.15000.14620.14960.1496-
Nov 6, 20240.13780.14820.13780.14540.1454-
Nov 5, 20240.13980.14440.13980.14440.1444-
Nov 4, 20240.13880.14360.13880.14140.1414-
Nov 1, 20240.13480.13820.13280.13820.1382-
Oct 31, 20240.14020.14140.13840.13880.1388-
Oct 30, 20240.14420.16580.14180.14180.14181,727
Oct 29, 20240.14580.14580.14280.14280.1428-
Oct 28, 20240.14660.14660.14340.14340.1434-
Oct 25, 20240.14480.14880.14480.14880.1488-
Oct 24, 20240.14580.14660.14580.14620.1462-
Oct 23, 20240.14520.14740.14520.14700.1470-
Oct 22, 20240.14600.16800.14600.14640.1464428
Oct 21, 20240.14540.14900.14380.14900.1490-
Oct 18, 20240.14380.14900.14380.14900.1490-
Oct 17, 20240.14240.14480.14160.14480.1448-
Oct 16, 20240.14620.17000.14480.14480.1448428
Oct 15, 20240.14420.14980.14220.14980.1498-
Oct 14, 20240.14500.14640.14300.14300.1430-
Oct 11, 20240.13560.14520.13560.14520.1452-
Oct 10, 20240.13060.13720.13060.13720.1372-
Oct 9, 20240.13260.13260.13180.13180.1318-
Oct 8, 20240.13500.13500.13300.13480.1348-
Oct 7, 20240.13780.13780.13600.13600.1360-
Oct 4, 20240.13800.13880.13640.13640.1364-
Oct 3, 20240.14020.16040.13760.13940.1394800
Oct 2, 20240.13800.14060.13800.14060.1406-
Oct 1, 20240.14180.14360.13960.13960.1396-
Sep 30, 20240.13860.13980.13860.13920.1392-
Sep 27, 20240.13800.14000.13800.14000.1400-
Sep 26, 20240.14280.14280.13880.14040.1404-
Sep 25, 20240.14800.15140.14160.14160.1416-
Sep 24, 20240.15520.15520.14980.15040.1504-
Sep 23, 20240.14900.15040.14460.15040.1504-
Sep 20, 20240.14380.14700.14380.14700.1470-
Sep 19, 20240.13880.16000.13880.14700.147015,978
Sep 18, 20240.14140.14140.13900.13900.1390-
Sep 17, 20240.14320.14320.13880.14280.1428-
Sep 16, 20240.15180.15180.14320.14460.1446-
Sep 13, 20240.15280.15560.15140.15560.1556-
Sep 12, 20240.19440.19440.14480.15280.1528-
Sep 11, 20240.19260.20500.19260.19820.1982-
Sep 10, 20240.19000.22000.19000.22000.220024,000
Sep 9, 20240.15000.23550.15000.20200.2020-
Sep 6, 20240.15000.18940.15000.18440.1844-
Sep 5, 20240.19280.19280.19280.19280.1928-
Sep 4, 20240.20450.20450.19440.19440.1944-
Sep 3, 20240.24000.24000.22100.22100.2210-
Sep 2, 20240.22200.22900.22100.22900.2290-
Aug 30, 20240.22100.22950.22100.22950.2295-
Aug 29, 20240.24600.24600.22400.22400.2240710
Aug 28, 20240.58800.58800.58800.58800.5880-
Aug 27, 20240.58800.58800.58800.58800.5880-
Aug 26, 20240.58800.58800.58800.58800.5880-
Aug 23, 20240.58800.58800.58800.58800.5880-
Aug 22, 20240.58800.58800.58800.58800.5880-
Aug 21, 20240.58800.58800.58800.58800.5880-
Aug 20, 20240.58800.58800.58800.58800.5880-
Aug 19, 20240.58800.58800.58800.58800.5880-
Aug 16, 20240.58800.58800.58800.58800.5880-
Aug 15, 20240.58800.58800.58800.58800.5880-
Aug 14, 20240.58800.58800.58800.58800.5880-
Aug 13, 20240.58800.58800.58800.58800.5880-
Aug 12, 20240.58800.58800.58800.58800.5880-
Aug 9, 20240.58800.58800.58800.58800.5880-
Aug 8, 20240.58800.58800.58800.58800.5880-
Aug 7, 20240.58800.58800.58800.58800.5880-
Aug 6, 20240.58800.58800.58800.58800.5880-
Aug 5, 20240.69900.69900.56800.56800.5680714
Aug 2, 20240.69500.69500.69500.69500.6950-
Aug 1, 20240.69800.69800.68800.69500.6950-
Jul 31, 20240.69200.70600.69200.69200.6920-
Jul 30, 20240.66000.69200.65500.69200.6920-
Jul 29, 20240.65600.66800.65600.66700.6670-
Jul 26, 20240.63100.65700.63100.65700.6570-
Jul 25, 20240.62600.63900.62600.63200.6320-
Jul 24, 20240.65000.65000.63700.64100.6410-
Jul 23, 20240.60300.64500.60000.64500.6450-
Jul 22, 20240.59200.60200.58900.60100.6010-
Jul 19, 20240.61200.61400.60500.60500.6050-
Jul 18, 20240.61000.62600.61000.62000.6200-
Jul 17, 20240.62500.63400.62500.62500.6250-
Jul 16, 20240.63000.63900.63000.63000.6300-
Jul 15, 20240.66400.66400.64800.64800.6480-
Jul 12, 20240.65000.66000.63900.66000.6600-
Jul 11, 20240.64800.65900.64800.65900.6590-
Jul 10, 20240.66400.67600.65700.65700.6570-
Jul 9, 20240.64100.66300.64100.66300.6630-
Jul 8, 20240.66600.67400.65800.65900.6590-
Jul 5, 20240.65500.67300.65500.67200.6720-
Jul 4, 20240.67500.67600.65400.66100.6610-
Jul 3, 20240.65400.67400.65400.67400.6740-
Jul 2, 20240.66200.66500.65900.65900.6590-
Jul 1, 20240.67900.69200.66900.66900.6690-
Jun 28, 20240.68200.68800.68200.68800.6880-
Jun 27, 20240.68200.70600.67600.67600.6760-
Jun 26, 20240.65300.69300.65300.69300.6930-
Jun 25, 20240.66200.66900.65100.66200.6620-
Jun 24, 20240.66000.68200.66000.66800.6680-
Jun 21, 20240.65600.67200.65600.67200.6720-
Jun 20, 20240.68700.68800.66400.66400.6640-
Jun 19, 20240.67200.68800.67200.68800.6880-
Jun 18, 20240.71100.71100.67700.67700.6770-
Jun 17, 20240.71600.74000.71600.72800.7280-
Jun 14, 20240.69100.72600.69100.72600.7260-
Jun 13, 20240.72000.72000.69700.69700.6970-
Jun 12, 20240.75800.75800.75200.75200.7520-
Jun 11, 20240.74000.82500.73900.73900.7390500
Jun 10, 20240.61300.63400.61300.63400.6340-
Jun 7, 20240.62400.63600.62400.62900.6290-
Jun 6, 20240.62400.64000.61400.62200.6220500
Jun 5, 20240.62000.64200.62000.64200.6420-
Jun 4, 20240.68200.68200.62200.62200.6220-
Jun 3, 20240.75100.75100.65800.70500.7050-
May 31, 20240.72400.73100.70900.73100.7310-
May 30, 20240.75500.76100.73800.73800.7380-
May 29, 20240.67300.76700.67300.76700.7670-
May 28, 20240.59600.64200.59600.64200.6420-
May 27, 20240.59400.60300.59400.60300.6030-
May 24, 20240.57900.60000.57900.59000.5900-
May 23, 20240.57600.59000.57600.59000.5900-
May 22, 20240.57500.58300.57300.57700.5770-
May 21, 20240.60000.61000.58900.58900.5890-
May 20, 20240.60100.60200.60100.60100.6010-
May 17, 20240.60100.60100.60000.60100.6010-
May 16, 20240.60500.66900.60500.66900.6690337
May 15, 20240.56300.60600.56300.60600.6060-
May 14, 20240.58100.59200.57100.57100.5710-
May 13, 20240.56300.59200.56100.59200.5920-
May 10, 20240.57200.58800.57000.58800.5880-
May 9, 20240.56900.57000.56900.57000.5700-
May 8, 20240.58900.58900.57600.57600.5760-
May 7, 20240.63200.64600.61300.61300.6130-
May 6, 20240.57400.66100.56500.66100.6610-
May 3, 20240.53300.56000.53300.56000.5600-
May 2, 20240.56100.56100.54400.54400.5440-
Apr 30, 20240.55500.63000.55100.63000.6300-
Apr 29, 20240.56600.63900.56500.56500.56502,637
Apr 26, 20240.55400.56700.55400.56700.5670-
Apr 25, 20240.60600.60600.57400.57400.5740-
Apr 24, 20240.63300.63300.61800.61900.6190-
Apr 23, 20240.63400.64300.62200.62200.6220-
Apr 22, 20240.66400.66400.64900.64900.6490-
Apr 19, 20240.66900.67000.64700.67000.6700-
Apr 18, 20240.70200.70200.66100.66100.6610-
Apr 17, 20240.81500.81500.72500.72500.7250-
Apr 16, 20240.80300.81600.79200.79700.7970-
Apr 15, 20240.80700.86400.80200.82900.8290-
Apr 12, 20240.78500.78900.78500.78500.7850-
Apr 11, 20240.81100.81100.78800.78800.7880-
Apr 10, 20240.74400.81200.74400.81200.8120-
Apr 9, 20240.78000.78000.73800.73800.7380-
Apr 8, 20240.87200.92000.80900.80900.8090-
Apr 5, 20240.89000.93100.85000.88200.88205
Apr 4, 20240.95701.12200.94200.94200.94205
Apr 3, 20240.70500.89400.70500.89400.8940-
Apr 2, 20240.63800.68300.63800.68300.6830-
Mar 28, 20240.64200.64400.64200.64400.6440-
Mar 27, 20240.62100.64600.62100.64600.6460-
Mar 26, 20240.60500.66000.60500.64400.6440-
Mar 25, 20240.66400.66400.65100.65100.6510-
Mar 22, 20240.48050.63200.48050.63200.6320-
Mar 21, 20240.52900.57500.52900.55000.5500-
Mar 20, 20240.54200.61700.54200.60000.6000-
Mar 19, 20240.54500.60500.54500.59900.5990-
Mar 18, 20240.56300.62000.56300.60000.6000450
Mar 15, 20240.60300.66100.58500.61800.6180500
Mar 14, 20240.62400.66900.62400.66500.6650-
Mar 13, 20240.66000.70200.66000.68900.6890-
Mar 12, 20240.60500.74900.60500.74900.7490-
Mar 11, 20240.52000.52000.52000.52000.5200-
Mar 8, 20240.64000.64000.52000.52000.5200-
Mar 7, 20240.78200.83000.78200.79800.79803,100
Mar 6, 202410.660010.660010.080010.140010.1400-
Mar 5, 202410.600010.600010.600010.600010.6000-
Mar 4, 202411.860011.860011.420011.560011.56004
Mar 1, 202411.680011.720011.480011.720011.7200-
Feb 29, 202411.340011.620011.040011.620011.6200-
Feb 28, 202411.720011.720011.360011.380011.3800-
Feb 27, 202412.460012.460012.120012.120012.1200-
Feb 26, 202412.500012.540012.180012.180012.1800-
Feb 23, 202412.680012.680012.220012.320012.3200-
Feb 22, 202413.500013.500012.620012.620012.6200-
Feb 21, 202414.080014.080013.540013.540013.5400-
Feb 20, 202412.840013.640012.840013.580013.5800-
Feb 19, 202411.900012.760011.900012.760012.7600-
Feb 16, 202412.080012.080011.760011.760011.7600-
Feb 15, 202412.000012.220011.800011.800011.8000-
Feb 14, 202411.840012.000011.840012.000012.0000-
Feb 13, 202411.980012.200011.740012.200012.2000-
Feb 12, 202412.040012.040011.780011.940011.9400-
Feb 9, 202411.400011.880011.260011.880011.8800-
Feb 8, 202411.560011.560011.220011.220011.2200-
Feb 7, 202412.000012.000011.480011.560011.5600-
Feb 6, 202412.480012.480011.920011.920011.9200-
Feb 5, 202413.000013.000012.360012.360012.3600-
Feb 2, 202412.100012.120011.960012.120012.1200-
Feb 1, 202412.320012.320011.880011.980011.9800-
Jan 31, 202412.280012.280012.160012.160012.1600-

Related Tickers

50BA.F Bicycle Therapeutics plc
11.90
-1.65%
 
6XP.SG Xspray Pharma AB (publ)
2.8600
+5.93%
 
4YL.F Nanoform Finland Oyj
1.2100
-0.17%
 
471A.F aTyr Pharma, Inc.
3.5800
+3.47%
 
IMR.F AC Immune SA
2.5200
+1.82%
 
5CV.F CureVac N.V.
3.6520
-1.78%
 
CARA Cara Therapeutics, Inc.
4.8400
-3.39%