Stuttgart - Delayed Quote EUR

FiscalNote Holdings Inc (A2O.SG)

Compare
0.6349
-0.0152
(-2.34%)
As of 8:00:44 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.63490.63490.63490.63490.6349-
Apr 3, 20250.70670.70670.65010.65010.6501-
Apr 2, 20250.70330.74480.70330.72550.7255-
Apr 1, 20250.71400.73560.71400.73560.7356-
Mar 31, 20250.77670.77670.74290.74290.7429-
Mar 28, 20250.78510.78510.78510.78510.7851-
Mar 27, 20250.81640.81640.81640.81640.8164-
Mar 26, 20250.86020.86020.86020.86020.8602-
Mar 25, 20250.90090.90090.90090.90090.9009-
Mar 24, 20250.87960.97260.87960.97260.9726892
Mar 21, 20250.86710.86710.86710.86710.8671-
Mar 20, 20250.90040.90040.90040.90040.9004-
Mar 19, 20250.87210.87210.87210.87210.8721-
Mar 18, 20250.91420.91420.91420.91420.9142-
Mar 17, 20250.79350.79350.79350.79350.7935-
Mar 14, 20250.86680.86680.80220.80220.8022-
Mar 13, 20250.89210.89210.86730.87240.8724-
Mar 12, 20250.88550.92450.88550.91820.9182-
Mar 11, 20250.90110.91430.87930.91430.9143-
Mar 10, 20250.97380.97380.90430.92280.9228-
Mar 7, 20250.94000.94000.94000.94000.9400-
Mar 6, 20251.00401.00400.95250.96270.9627-
Mar 5, 20251.01921.03461.01921.03461.0346-
Mar 4, 20251.02481.08921.02481.05281.0528-
Mar 3, 20251.12521.12521.04721.04721.0472-
Feb 28, 20251.10861.10861.10861.10861.1086-
Feb 27, 20251.14561.14561.13041.13041.1304-
Feb 26, 20251.13381.17741.13381.17741.1774-
Feb 25, 20251.21941.21941.18341.18341.1834-
Feb 24, 20251.26921.26921.25401.25401.25403,000
Feb 21, 20251.36301.39641.29261.29261.29261,640
Feb 20, 20251.45441.58561.35861.40061.4006740
Feb 19, 20251.60661.60661.49461.49461.4946-
Feb 18, 20251.52221.65201.52221.63261.6326-
Feb 17, 20251.51841.65741.51841.52021.5202120
Feb 14, 20251.76001.82901.66181.70861.7086840
Feb 13, 20251.82001.82001.71041.80701.8070550
Feb 12, 20251.72301.94781.69561.72481.72487,230
Feb 11, 20251.54641.68281.54641.66421.6642800
Feb 10, 20251.19101.19101.19101.19101.1910-
Feb 7, 20251.21161.21441.20461.21441.2144-
Feb 6, 20251.21961.23501.21961.22641.2264-
Feb 5, 20251.18321.26101.18321.24301.2430-
Feb 4, 20251.09901.18921.09901.18921.1892-
Feb 3, 20251.17241.17241.14201.14201.1420641
Jan 31, 20251.15381.18041.15381.18041.1804-
Jan 30, 20251.19841.19841.16481.16481.1648-
Jan 29, 20251.28761.28761.22001.23261.23265,250
Jan 28, 20251.29641.45821.29641.32421.32425,250
Jan 27, 20251.24721.27961.24721.27961.2796-
Jan 24, 20251.32221.32221.32221.32221.3222-
Jan 23, 20251.44861.44861.31481.35401.3540-
Jan 22, 20251.25441.25441.25441.25441.2544-
Jan 21, 20251.16541.45761.16541.27921.27921,520
Jan 20, 20251.28141.28141.16001.16101.16102,034
Jan 17, 20251.15701.15701.15701.15701.1570-
Jan 16, 20251.25921.25921.16041.16041.1604-
Jan 15, 20251.16541.27501.16541.27501.2750-
Jan 14, 20251.12301.22621.12301.17901.179050
Jan 13, 20251.21201.21201.15001.15121.15122,100
Jan 10, 20251.08261.08261.08261.08261.0826-
Jan 9, 20251.08041.18161.08041.18161.1816840
Jan 8, 20251.23441.23441.23441.23441.2344-
Jan 7, 20251.27281.37681.27281.29901.29901,970
Jan 6, 20251.16341.36661.16341.36661.3666350
Jan 3, 20250.96181.19780.96181.16981.1698420
Jan 2, 20250.97230.98350.97230.98350.9835100
Dec 30, 20241.04941.04941.04941.04941.0494-
Dec 27, 20241.09761.09761.09521.09521.0952200
Dec 23, 20241.00261.12801.00261.12001.12002,100
Dec 20, 20240.96180.96180.96180.96180.9618-
Dec 19, 20241.10801.10801.10801.10801.1080-
Dec 18, 20240.98001.21360.98001.21361.2136750
Dec 17, 20241.04141.04140.99020.99020.9902-
Dec 16, 20240.98591.12180.98591.05361.053610,500
Dec 13, 20240.82650.98950.82650.98950.9895-
Dec 12, 20240.73060.91460.73060.83810.8381100
Dec 11, 20240.74770.81710.74770.75380.7538900
Dec 10, 20240.75870.76420.75870.76420.7642-
Dec 9, 20240.80510.80510.80510.80510.8051-
Dec 6, 20240.78080.78080.78080.78080.7808-
Dec 5, 20240.86680.86680.82900.82900.8290-
Dec 4, 20240.86130.89560.86130.89560.8956-
Dec 3, 20240.97000.97870.87730.87730.8773750
Dec 2, 20240.80260.99950.80260.99950.9995500
Nov 29, 20240.80890.80890.80890.80890.8089-
Nov 28, 20240.81130.81130.81060.81060.8106-
Nov 27, 20240.77450.82140.77450.82140.8214-
Nov 26, 20240.85490.89700.80380.80380.8038750
Nov 25, 20240.84330.94870.84330.94870.9487500
Nov 22, 20240.78630.85610.78420.85610.8561-
Nov 21, 20240.71590.80270.71590.80200.8020-
Nov 20, 20240.70720.72100.70720.72100.7210-
Nov 19, 20240.71320.71320.71320.71320.7132-
Nov 18, 20240.72860.72860.72860.72860.7286-
Nov 15, 20240.72770.74500.72770.74500.74502,000
Nov 14, 20240.69980.77090.69980.76430.7643-
Nov 13, 20240.80810.80810.71660.71660.7166-
Nov 12, 20240.83460.83750.83460.83750.8375-
Nov 11, 20240.82760.84790.82760.84790.8479-
Nov 8, 20240.83380.86520.83380.86520.8652-
Nov 7, 20240.79910.84900.79910.84900.8490-
Nov 6, 20240.78300.82110.78300.82110.8211-
Nov 5, 20240.74130.79150.74130.79150.7915-
Nov 4, 20240.77990.77990.75650.75650.7565-
Nov 1, 20240.79440.85180.79440.81820.8182-
Oct 31, 20240.85370.85370.82250.82250.8225-
Oct 30, 20240.86860.89600.86860.89600.8960-
Oct 29, 20240.89680.90580.88790.90580.9058-
Oct 28, 20240.95540.96210.91500.91500.9150-
Oct 25, 20240.96690.97130.96150.97130.9713-
Oct 24, 20241.01441.01441.01401.01401.0140-
Oct 23, 20241.03061.04501.03061.04501.0450-
Oct 22, 20241.03761.05281.03761.05281.0528-
Oct 21, 20241.05201.07601.04741.06941.0694-
Oct 18, 20241.01821.07321.01821.07321.0732-
Oct 17, 20241.01721.04101.01721.04081.0408-
Oct 16, 20241.01421.03801.01321.03781.0378-
Oct 15, 20241.03141.06061.03061.06061.0606-
Oct 14, 20241.07161.07161.07161.07161.0716-
Oct 11, 20241.00961.05701.00961.05701.0570-
Oct 10, 20240.99171.00500.99171.00441.0044-
Oct 9, 20240.99771.01240.99771.01241.0124-
Oct 8, 20241.01361.02701.01361.02701.0270-
Oct 7, 20241.03281.03321.01841.01841.0184-
Oct 4, 20241.02681.05461.02681.05441.0544-
Oct 3, 20241.05321.05701.05321.05701.0570-
Oct 2, 20241.05861.05861.05861.05861.0586-
Oct 1, 20241.09481.09481.08021.08021.0802-
Sep 30, 20241.07481.09201.07481.09201.0920-
Sep 27, 20241.05741.08061.05741.07921.0792-
Sep 26, 20241.07601.07801.07601.07801.0780-
Sep 25, 20241.01181.10061.01181.10061.1006-
Sep 24, 20241.01041.03621.01041.03481.0348-
Sep 23, 20241.00621.03121.00621.03121.0312-
Sep 20, 20241.02301.03561.02301.03561.0356-
Sep 19, 20241.00881.04481.00881.04461.0446-
Sep 18, 20241.03581.03581.03161.03261.0326-
Sep 17, 20241.06941.08421.06641.06641.0664-
Sep 16, 20241.08921.11021.08921.11021.1102-
Sep 13, 20241.08261.13201.08261.13201.1320-
Sep 12, 20241.08001.14341.08001.13361.1336-
Sep 11, 20241.07761.12001.07761.12001.1200-
Sep 10, 20241.03501.10221.03501.10221.1022-
Sep 9, 20241.04041.04741.04041.04741.0474-
Sep 6, 20241.08801.08801.07801.07801.0780-
Sep 5, 20241.08281.12921.08281.11181.1118-
Sep 4, 20241.07681.11541.07681.11541.1154-
Sep 3, 20241.12021.12021.10061.10061.1006-
Sep 2, 20241.11981.11981.11981.11981.1198-
Aug 30, 20241.10921.10921.10921.10921.1092-
Aug 29, 20241.08581.13241.08581.13241.1324-
Aug 28, 20241.11141.12921.11081.11081.1108-
Aug 27, 20241.22061.22061.13021.13021.1302-
Aug 26, 20241.14141.22021.14141.22021.2202-
Aug 23, 20241.10461.13721.10461.13721.1372-
Aug 22, 20241.11121.12941.11121.12941.1294-
Aug 21, 20241.08761.13341.08761.13341.1334-
Aug 20, 20241.11001.11001.11001.11001.1100-
Aug 19, 20241.08561.15021.08561.14901.1490-
Aug 16, 20241.06361.06361.06361.06361.0636-
Aug 15, 20241.08161.18241.07121.07121.07123,000
Aug 14, 20241.10901.10901.09401.09421.0942-
Aug 13, 20241.07541.11401.07541.11401.1140-
Aug 12, 20241.14261.14261.09361.09361.0936-
Aug 9, 20241.19281.19281.19281.19281.1928-
Aug 8, 20241.21761.21761.21761.21761.2176-
Aug 7, 20241.25741.25741.22041.22041.2204-
Aug 6, 20241.17641.28221.17641.28181.2818-
Aug 5, 20241.11281.11281.11281.11281.1128-
Aug 2, 20241.27941.27941.23261.23261.2326-
Aug 1, 20241.34781.34781.34781.34781.3478-
Jul 31, 20241.41061.41281.38421.38421.3842-
Jul 30, 20241.51701.51701.45821.46821.4682-
Jul 29, 20241.59981.59981.59981.59981.5998-
Jul 26, 20241.64481.64481.64481.64481.6448-
Jul 25, 20241.57581.67961.57481.67961.6796-
Jul 24, 20241.67161.67161.65161.65161.6516-
Jul 23, 20241.63081.70661.63081.70661.7066-
Jul 22, 20241.62261.62921.62261.62921.6292-
Jul 19, 20241.59581.59581.59581.59581.5958-
Jul 18, 20241.72921.72921.72921.72921.7292-
Jul 17, 20241.76061.83741.74741.75581.7558-
Jul 16, 20241.64841.78021.64841.78021.7802-
Jul 15, 20241.67381.68081.67381.68081.6808-
Jul 12, 20241.70441.74361.70441.74341.7434-
Jul 11, 20241.63821.79461.63821.74041.7404200
Jul 10, 20241.57941.67481.57821.67481.6748-
Jul 9, 20241.58681.58681.58681.58681.5868-
Jul 8, 20241.62341.62341.62021.62021.6202-
Jul 5, 20241.47201.47201.47201.47201.4720-
Jul 4, 20241.47721.47721.47441.47441.4744-
Jul 3, 20241.30481.30481.30481.30481.3048-
Jul 2, 20241.24281.24281.24281.24281.2428-
Jul 1, 20241.28361.28701.26841.26841.2684-
Jun 28, 20241.27501.31821.27401.31821.3182-
Jun 27, 20241.33721.33721.28941.28941.2894-
Jun 26, 20241.30001.30141.30001.30141.3014-
Jun 25, 20241.32261.32261.32261.32261.3226-
Jun 24, 20241.24681.24681.24541.24561.2456-
Jun 21, 20241.21801.30981.21801.28261.2826-
Jun 20, 20241.20701.25341.20701.24441.2444-
Jun 19, 20241.20661.20661.20621.20621.2062-
Jun 18, 20241.24401.24401.24401.24401.2440-
Jun 17, 20241.24821.32481.24821.32481.3248-
Jun 14, 20241.16261.16261.16261.16261.1626-
Jun 13, 20241.11021.17661.11021.17661.1766-
Jun 12, 20241.02721.12141.02721.12141.12142,000
Jun 11, 20240.99851.03000.99851.03001.0300-
Jun 10, 20241.01781.01961.01781.01961.0196-
Jun 7, 20240.99591.01440.99511.01441.0144-
Jun 6, 20241.04061.07101.01681.02521.0252-
Jun 5, 20241.05001.06401.05001.06401.0640-
Jun 4, 20241.08261.08641.08261.08641.0864-
Jun 3, 20241.14121.14121.14121.14121.1412-
May 31, 20241.15301.17201.14941.17201.1720-
May 30, 20241.15601.20221.15561.19301.1930-
May 29, 20241.22981.22981.17861.17861.1786-
May 28, 20241.25301.25301.23661.23661.2366-
May 27, 20241.25641.25641.25521.25521.2552-
May 24, 20241.36741.36741.28201.28201.2820-
May 23, 20241.32121.37681.32121.36861.3686-
May 22, 20241.31721.31721.31721.31721.3172-
May 21, 20241.30841.34481.30841.33641.3364-
May 20, 20241.29641.29641.29641.29641.2964-
May 17, 20241.31661.32481.31661.32481.3248-
May 16, 20241.30561.30681.30561.30661.3066-
May 15, 20241.33841.36021.33841.34181.3418-
May 14, 20241.30821.35821.30821.35821.3582-
May 13, 20241.13161.13161.13161.13161.1316-
May 10, 20241.13081.13081.13081.13081.1308-
May 9, 20241.09881.09881.09881.09881.0988-
May 8, 20241.16141.16141.11261.11261.1126-
May 7, 20241.22241.22241.22121.22161.2216-
May 6, 20241.24821.24821.21841.21841.2184-
May 3, 20241.19821.19821.19821.19821.1982-
May 2, 20241.19061.19061.19061.19061.1906-
Apr 30, 20241.23801.25761.22921.25721.2572-
Apr 29, 20241.21701.24281.21701.23441.2344-
Apr 26, 20241.13641.13641.13641.13641.1364-
Apr 25, 20241.05741.15981.05741.15981.15981,000
Apr 24, 20241.05861.08081.05861.08061.0806-
Apr 23, 20241.03681.12581.03681.08921.0892-
Apr 22, 20241.01681.01681.01681.01681.0168-
Apr 19, 20241.11941.11941.03021.03021.0302-
Apr 18, 20241.07801.17681.07801.14141.1414-
Apr 17, 20241.02181.08521.02181.08521.0852-
Apr 16, 20241.03961.04261.03961.04241.0424-
Apr 15, 20241.11681.11681.06901.06961.0696-
Apr 12, 20241.13841.13841.13841.13841.1384-
Apr 11, 20241.13481.17061.13481.14181.14182,000
Apr 10, 20241.25001.33181.15881.15881.15882,500
Apr 9, 20241.23721.23721.23721.23721.2372-
Apr 8, 20241.16021.16021.16021.16021.1602-
Apr 5, 20241.13461.13461.13461.13461.1346-
Apr 4, 20241.05321.05321.05321.05321.0532-