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

Outbrain Inc. (852.F)

Compare
6.05
-0.35
(-5.47%)
At close: February 21 at 4:08:20 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20256.206.206.056.056.05-
Feb 20, 20256.606.606.406.406.40-
Feb 19, 20256.656.656.556.556.55-
Feb 18, 20256.456.456.406.406.40-
Feb 17, 20256.406.406.406.406.40-
Feb 14, 20256.506.506.356.356.35-
Feb 13, 20256.656.656.456.456.45-
Feb 12, 20256.806.806.606.606.60-
Feb 11, 20256.906.906.706.706.70-
Feb 10, 20256.806.806.756.756.75-
Feb 7, 20257.107.106.906.906.90-
Feb 6, 20257.007.057.007.057.05-
Feb 5, 20256.406.406.356.356.35-
Feb 4, 20255.655.655.655.655.65-
Feb 3, 20255.755.755.505.505.50-
Jan 31, 20255.805.905.805.905.901,250
Jan 30, 20256.006.005.855.855.85-
Jan 29, 20256.056.056.056.056.05-
Jan 28, 20255.855.855.805.805.80-
Jan 27, 20255.955.955.905.905.90-
Jan 24, 20256.106.106.006.006.00-
Jan 23, 20256.206.206.106.106.10-
Jan 22, 20256.306.306.256.256.25-
Jan 21, 20256.206.206.106.106.10-
Jan 20, 20256.256.256.256.256.25-
Jan 17, 20256.206.206.206.206.20-
Jan 16, 20256.206.206.206.206.20-
Jan 15, 20256.056.056.056.056.05-
Jan 14, 20255.955.955.955.955.95-
Jan 13, 20256.056.055.855.855.85-
Jan 10, 20256.456.456.106.106.10-
Jan 9, 20256.456.456.456.456.45-
Jan 8, 20256.506.506.456.456.45-
Jan 7, 20256.656.656.556.556.55-
Jan 6, 20256.906.906.706.706.70-
Jan 3, 20256.756.806.756.806.80-
Jan 2, 20256.806.806.706.706.70200
Dec 30, 20246.906.906.906.906.90-
Dec 27, 20247.107.107.107.107.10-
Dec 23, 20247.007.007.007.007.00-
Dec 20, 20246.956.956.956.956.95-
Dec 19, 20246.906.906.906.906.90-
Dec 18, 20247.157.307.157.157.15756
Dec 17, 20246.606.606.606.606.60-
Dec 16, 20246.156.306.156.306.30204
Dec 13, 20246.356.356.256.256.25-
Dec 12, 20246.506.506.506.506.50-
Dec 11, 20246.256.406.256.356.3545
Dec 10, 20245.955.955.955.955.95-
Dec 9, 20245.805.905.805.905.90-
Dec 6, 20245.905.905.855.855.85-
Dec 5, 20245.856.205.856.206.20-
Dec 4, 20245.655.655.655.655.65-
Dec 3, 20245.155.355.155.355.35-
Dec 2, 20245.105.105.105.105.10-
Nov 29, 20245.105.105.105.105.10-
Nov 28, 20245.155.155.155.155.15-
Nov 27, 20245.055.055.055.055.05-
Nov 26, 20244.904.904.824.824.82-
Nov 25, 20244.764.844.764.844.84-
Nov 22, 20244.804.884.804.884.88-
Nov 21, 20244.684.684.684.684.68-
Nov 20, 20244.684.744.684.744.74-
Nov 19, 20244.624.644.624.644.64-
Nov 18, 20244.724.764.724.764.76-
Nov 15, 20244.744.764.744.764.76-
Nov 14, 20244.965.004.965.005.00-
Nov 13, 20244.764.844.764.844.84-
Nov 12, 20244.604.844.604.844.84-
Nov 11, 20244.604.604.564.564.56-
Nov 8, 20244.644.644.644.644.64-
Nov 7, 20244.384.384.384.384.38-
Nov 6, 20244.064.324.064.324.32-
Nov 5, 20243.883.923.883.923.92-
Nov 4, 20244.004.003.963.963.96-
Nov 1, 20243.904.003.904.004.00-
Oct 31, 20243.963.963.963.963.96-
Oct 30, 20243.944.043.944.044.04-
Oct 29, 20244.024.023.963.963.96-
Oct 28, 20243.944.023.944.024.02-
Oct 25, 20243.963.963.963.963.96-
Oct 24, 20244.084.084.084.084.08-
Oct 23, 20244.144.144.104.104.10-
Oct 22, 20244.204.224.204.224.22-
Oct 21, 20244.164.164.164.164.16-
Oct 18, 20244.224.264.224.264.26-
Oct 17, 20244.224.244.224.244.24-
Oct 16, 20244.184.204.184.204.20-
Oct 15, 20244.244.244.244.244.24-
Oct 14, 20244.204.204.184.184.18-
Oct 11, 20244.164.164.164.164.16-
Oct 10, 20244.164.164.124.124.12-
Oct 9, 20244.144.164.144.164.16-
Oct 8, 20244.144.144.144.144.14-
Oct 7, 20244.164.164.164.164.16-
Oct 4, 20244.164.224.164.224.22-
Oct 3, 20244.304.304.304.304.30-
Oct 2, 20244.284.284.284.284.28-
Oct 1, 20244.304.324.304.324.32-
Sep 30, 20244.384.424.384.424.42-
Sep 27, 20244.344.344.344.344.34-
Sep 26, 20244.144.284.144.284.28-
Sep 25, 20244.064.064.004.004.00-
Sep 24, 20244.044.104.044.104.101,000
Sep 23, 20244.064.064.064.064.06-
Sep 20, 20244.224.224.164.164.16-
Sep 19, 20244.184.224.184.224.22-
Sep 18, 20244.144.244.144.204.201,000
Sep 17, 20244.224.264.224.264.26-
Sep 16, 20244.244.264.244.264.26-
Sep 13, 20244.264.304.264.304.30200
Sep 12, 20244.204.244.204.244.24-
Sep 11, 20244.184.184.164.164.16-
Sep 10, 20244.124.164.124.164.16-
Sep 9, 20244.304.304.184.184.18-
Sep 6, 20244.384.424.384.424.42-
Sep 5, 20244.444.444.444.444.44-
Sep 4, 20244.364.364.364.364.36-
Sep 3, 20244.564.564.504.504.50-
Sep 2, 20244.544.544.544.544.54-
Aug 30, 20244.504.544.504.544.54-
Aug 29, 20244.464.524.464.524.52-
Aug 28, 20244.544.544.484.484.48-
Aug 27, 20244.524.564.524.564.56-
Aug 26, 20244.624.624.624.624.62-
Aug 23, 20244.564.664.564.664.66-
Aug 22, 20244.504.524.504.524.52-
Aug 21, 20244.364.424.364.424.42-
Aug 20, 20244.384.384.364.364.36-
Aug 19, 20244.344.384.344.384.38-
Aug 16, 20244.404.424.404.424.42-
Aug 15, 20244.264.364.264.364.36-
Aug 14, 20244.264.264.264.264.26-
Aug 13, 20244.124.124.124.124.12-
Aug 12, 20244.224.224.164.164.16-
Aug 9, 20244.404.404.364.364.36-
Aug 8, 20244.364.464.364.464.46-
Aug 7, 20244.264.404.264.404.40-
Aug 6, 20244.224.244.224.244.24-
Aug 5, 20244.384.384.164.164.16-
Aug 2, 20244.544.544.544.544.54-
Aug 1, 20244.364.624.364.624.62-
Jul 31, 20244.424.424.384.384.38-
Jul 30, 20244.384.424.384.424.42-
Jul 29, 20244.504.524.504.524.52-
Jul 26, 20244.504.504.504.504.50-
Jul 25, 20244.324.384.324.384.38-
Jul 24, 20244.424.444.424.444.44-
Jul 23, 20244.304.304.284.284.28-
Jul 22, 20244.244.244.224.224.22-
Jul 19, 20244.284.284.244.244.24-
Jul 18, 20244.424.424.404.404.40-
Jul 17, 20244.504.524.504.524.52-
Jul 16, 20244.424.464.424.464.46-
Jul 15, 20244.364.444.364.444.44-
Jul 12, 20244.344.344.344.344.34-
Jul 11, 20244.264.264.264.264.26-
Jul 10, 20244.384.384.384.384.38-
Jul 9, 20244.404.404.404.404.40-
Jul 8, 20244.264.264.264.264.26-
Jul 5, 20244.444.444.444.444.44-
Jul 4, 20244.444.444.444.444.44-
Jul 3, 20244.484.484.484.484.48-
Jul 2, 20244.444.444.444.444.44-
Jul 1, 20244.584.584.584.584.58-
Jun 28, 20244.484.484.484.484.48-
Jun 27, 20244.524.524.524.524.5260
Jun 26, 20244.564.564.564.564.56-
Jun 25, 20244.544.544.544.544.54-
Jun 24, 20244.324.324.324.324.32-
Jun 21, 20244.284.344.284.344.34-
Jun 20, 20244.184.284.184.284.28-
Jun 19, 20244.184.184.184.184.18-
Jun 18, 20244.284.284.184.184.18-
Jun 17, 20244.224.284.224.284.28-
Jun 14, 20244.264.284.264.284.28-
Jun 13, 20244.164.184.164.184.18-
Jun 12, 20244.224.244.224.244.24-
Jun 11, 20244.204.204.184.184.18-
Jun 10, 20244.184.184.184.184.18-
Jun 7, 20244.144.184.144.184.18-
Jun 6, 20244.224.224.164.164.16-
Jun 5, 20244.144.164.144.164.16-
Jun 4, 20244.104.164.104.164.16-
Jun 3, 20244.184.184.164.164.16-
May 31, 20244.324.324.304.304.30-
May 30, 20244.324.324.324.324.32-
May 29, 20244.264.304.264.304.30-
May 28, 20244.364.384.364.384.38-
May 27, 20244.384.384.384.384.38-
May 24, 20244.324.344.324.344.34-
May 23, 20244.324.344.324.344.34-
May 22, 20244.344.404.344.404.40-
May 21, 20244.304.324.304.324.32-
May 20, 20244.404.444.404.444.44-
May 17, 20244.264.304.264.304.30-
May 16, 20244.084.124.084.124.12-
May 15, 20244.104.124.104.124.12-
May 14, 20244.104.144.104.144.14-
May 13, 20244.124.164.124.164.1695
May 10, 20244.184.184.144.144.14-
May 9, 20244.064.064.064.064.06-
May 8, 20243.924.023.924.024.02-
May 7, 20244.024.024.004.004.00-
May 6, 20244.044.084.044.084.08-
May 3, 20244.084.104.084.104.10-
May 2, 20243.903.983.903.983.98-
Apr 30, 20243.843.843.803.803.80-
Apr 29, 20243.863.883.863.883.88-
Apr 26, 20243.763.763.763.763.76-
Apr 25, 20243.783.783.743.743.74-
Apr 24, 20243.823.823.823.823.82-
Apr 23, 20243.783.783.743.743.74-
Apr 22, 20243.803.803.763.763.76-
Apr 19, 20243.763.783.763.783.78-
Apr 18, 20243.763.783.763.783.78-
Apr 17, 20243.763.783.763.783.78-
Apr 16, 20243.763.763.763.763.76-
Apr 15, 20243.803.803.783.783.78-
Apr 12, 20243.783.783.763.763.76-
Apr 11, 20243.703.703.683.683.68-
Apr 10, 20243.723.723.663.663.66-
Apr 9, 20243.723.763.723.763.76-
Apr 8, 20243.803.803.803.803.80-
Apr 5, 20243.783.803.783.803.80-
Apr 4, 20243.743.743.683.683.68-
Apr 3, 20243.663.663.663.663.66-
Apr 2, 20243.723.723.703.703.70-
Mar 28, 20243.603.623.603.623.62-
Mar 27, 20243.383.403.383.403.40-
Mar 26, 20243.403.403.383.383.38-
Mar 25, 20243.363.363.363.363.36-
Mar 22, 20243.543.543.543.543.54-
Mar 21, 20243.043.043.043.043.04-
Mar 20, 20243.403.403.403.403.40-
Mar 19, 20243.383.383.383.383.38-
Mar 18, 20243.343.343.343.343.34-
Mar 15, 20243.463.463.423.423.42-
Mar 14, 20243.523.523.463.463.46-
Mar 13, 20243.603.603.603.603.60-
Mar 12, 20243.763.763.683.683.68-
Mar 11, 20243.483.543.483.543.54-
Mar 8, 20243.463.483.463.483.48-
Mar 7, 20243.503.503.403.403.40-
Mar 6, 20243.303.303.283.283.28-
Mar 5, 20243.423.423.343.343.34-
Mar 4, 20243.163.163.163.163.16-
Mar 1, 20243.363.363.243.243.24-
Feb 29, 20243.563.563.443.443.44-
Feb 28, 20243.723.723.663.683.681,008
Feb 27, 20243.743.743.683.683.68-
Feb 26, 20243.763.763.723.723.72-
Feb 23, 20243.763.763.763.763.76-
Feb 22, 20243.823.823.823.823.82-
Feb 21, 20243.863.863.863.863.86-

Related Tickers

SNAP.BA Snap Inc.
12,575.00
-3.08%
 
G24.SG Scout24 SE
93.65
+0.75%
 
1FY.F Taboola.com Ltd.
3.5200
-0.56%
 
M5U.F Meitu, Inc.
0.7750
+2.65%
 
ABEC.F Alphabet Inc.
173.80
-2.04%
 
1GOOG.MI Alphabet Inc.
175.44
-1.22%
 
PINS.MX Pinterest, Inc.
770.00
-2.53%
 
B1C.F Baidu, Inc.
87.00
+1.28%
 
B1C.BE Baidu Inc
89.40
+4.32%
 
HEM.ST Hemnet Group AB (publ)
413.00
-0.63%