Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Polestar Automotive Holding UK PLC (A4N1.F)

Compare
0.9370
+0.1380
+(17.27%)
At close: April 9 at 9:55:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20250.78500.94500.78500.93700.93708,801
Apr 8, 20250.86700.89700.79900.79900.7990300
Apr 7, 20250.78400.85700.71200.83200.83203,299
Apr 4, 20250.91200.91200.79600.84400.8440-
Apr 3, 20250.92000.92000.89600.90400.90405,400
Apr 2, 20250.95400.97200.94400.94400.9440-
Apr 1, 20250.96400.98600.95000.96000.9600-
Mar 31, 20250.99200.99200.94800.96800.96801,100
Mar 28, 20251.01501.01500.99200.99600.9960-
Mar 27, 20251.03501.03501.01501.01501.0150-
Mar 26, 20251.01001.03501.01001.03001.0300-
Mar 25, 20251.02001.02501.01501.01501.0150101
Mar 24, 20251.00501.02501.00501.01501.0150-
Mar 21, 20251.00001.01000.99600.99600.996049,652
Mar 20, 20251.01501.01500.99000.99600.99602,320
Mar 19, 20250.99601.02500.99601.00501.0050200
Mar 18, 20251.01501.01500.99600.99600.99601,000
Mar 17, 20251.05001.05001.00501.01501.0150550
Mar 14, 20251.02501.03501.02001.02501.0250-
Mar 13, 20251.02501.03001.02501.02501.0250-
Mar 12, 20251.09001.09001.02501.02501.02508,200
Mar 11, 20251.02501.11001.02001.07001.070010,300
Mar 10, 20251.04501.07501.02501.03501.03506,253
Mar 7, 20251.04501.05001.00001.04501.0450435
Mar 6, 20251.02001.04001.01501.03501.03503,000
Mar 5, 20251.04001.05001.00501.04001.04003,500
Mar 4, 20251.01001.02500.98401.01501.0150100
Mar 3, 20251.05001.05001.01001.01001.01006,300
Feb 28, 20251.05001.05001.01501.03001.0300-
Feb 27, 20251.05001.07501.03501.03501.03503,760
Feb 26, 20251.00501.06001.00501.03501.03506,500
Feb 25, 20251.03001.04501.00501.00501.00502,000
Feb 24, 20251.07001.07001.04001.04501.045090
Feb 21, 20251.07001.10001.05001.05001.05006,900
Feb 20, 20251.03501.10001.03501.10001.100011,450
Feb 19, 20251.05501.05501.04501.04501.0450800
Feb 18, 20251.04001.06001.02001.05001.0500-
Feb 17, 20251.07001.07001.03501.03501.03501,070
Feb 14, 20251.04501.05501.04501.04501.0450-
Feb 13, 20251.03501.07001.03501.06001.060013,000
Feb 12, 20251.06001.06001.04501.05501.0550-
Feb 11, 20251.06501.09001.05001.06501.0650460
Feb 10, 20251.05501.09501.05501.06501.06504,600
Feb 7, 20251.02001.04501.01501.04501.04506,000
Feb 6, 20251.03501.04001.02001.02501.02501,000
Feb 5, 20251.02001.05501.02001.03501.0350-
Feb 4, 20250.99201.04000.99001.04001.04002,200
Feb 3, 20250.96601.01000.96601.00501.0050-
Jan 31, 20250.98401.04500.98400.99000.99007,787
Jan 30, 20250.97000.98600.97000.98600.9860-
Jan 29, 20250.96600.99800.96600.96600.9660500
Jan 28, 20250.97200.97200.95200.96400.96401,370
Jan 27, 20251.00501.05000.96800.96800.96803,700
Jan 24, 20250.96601.01500.96600.98200.982016,750
Jan 23, 20251.00001.00000.96600.98200.9820200
Jan 22, 20251.07001.07500.99400.99400.9940100
Jan 21, 20251.05001.06501.00501.05501.05501,500
Jan 20, 20251.04001.06501.04001.06501.06506,000
Jan 17, 20251.05501.10001.04001.05001.05006,839
Jan 16, 20251.16501.16501.02501.05001.0500900
Jan 15, 20251.11001.17501.04501.17501.17501
Jan 14, 20251.09501.11001.09001.11001.11003,000
Jan 13, 20251.14001.14001.04501.10501.1050-
Jan 10, 20251.09501.12501.09501.12001.1200-
Jan 9, 20251.05501.08501.05501.08501.0850-
Jan 8, 20251.06501.09501.03501.05501.0550-
Jan 7, 20251.07501.12501.04001.05001.05005,020
Jan 6, 20251.19001.19001.06501.08501.0850550
Jan 3, 20251.05501.17001.05501.17001.17002,200
Jan 2, 20251.02501.05000.99201.05001.05002,130
Dec 30, 20241.08501.08501.03001.03001.030050
Dec 27, 20241.02501.06001.00501.06001.0600-
Dec 23, 20240.95401.02500.92001.02001.0200185
Dec 20, 20240.88600.96400.86600.95400.9540500
Dec 19, 20240.83000.90400.83000.90200.9020-
Dec 18, 20240.87000.89000.81800.87400.8740223
Dec 17, 20240.90600.90600.86000.86200.862020,000
Dec 16, 20240.93200.95200.89600.91800.9180-
Dec 13, 20240.98200.98200.95800.95800.95802,000
Dec 12, 20241.01501.02000.99000.99200.99202,500
Dec 11, 20241.02501.03501.01001.02501.025015,700
Dec 10, 20241.05501.07001.04001.04001.0400-
Dec 9, 20241.05001.12001.05001.07501.07503,020
Dec 6, 20241.02501.03000.98801.02501.025010,100
Dec 5, 20240.98201.01500.98201.00001.0000-
Dec 4, 20240.99401.01000.98200.98800.9880460
Dec 3, 20241.01501.01500.97400.99400.99404,500
Dec 2, 20241.10001.11001.00001.00501.00504,910
Nov 29, 20240.98601.12000.91201.12001.1200180
Nov 28, 20240.99600.99600.85800.85800.8580-
Nov 27, 20241.03501.03500.96200.98800.9880-
Nov 26, 20241.11501.11501.01501.01501.0150740
Nov 25, 20241.06001.10501.03501.10501.1050-
Nov 22, 20241.01501.11501.01501.04501.0450-
Nov 21, 20240.94800.99000.93800.99000.9900-
Nov 20, 20240.94201.01000.91000.93800.9380170
Nov 19, 20241.05001.05500.93200.93200.93207,750
Nov 18, 20241.06501.14501.06001.06001.06002,000
Nov 15, 20241.08501.08501.05501.05501.0550-
Nov 14, 20241.18501.21501.08001.11001.1100380
Nov 13, 20241.10501.15501.10501.11501.1150-
Nov 12, 20241.12501.15501.07001.11001.11003,600
Nov 11, 20241.13001.16001.11501.12501.12501,000
Nov 8, 20241.13001.13001.07501.10501.1050-
Nov 7, 20241.07501.14501.07501.12501.1250243
Nov 6, 20241.14501.21001.05001.05001.05005,220
Nov 5, 20241.08001.13001.08001.12001.1200-
Nov 4, 20241.01501.09001.01501.08001.0800-
Nov 1, 20240.98601.02000.98601.02001.0200-
Oct 31, 20241.04001.10000.95600.95600.95604,000
Oct 30, 20241.15501.15501.01501.01501.01502,000
Oct 29, 20241.23501.23501.14501.14501.1450250
Oct 28, 20241.26501.26501.21001.26001.2600750
Oct 25, 20241.18501.19001.18001.18501.1850-
Oct 24, 20241.15001.18001.13501.16001.1600-
Oct 23, 20241.17501.19501.11001.11001.1100700
Oct 22, 20241.15001.30001.15001.18501.1850500
Oct 21, 20241.20501.22001.09501.14501.14502,101
Oct 18, 20241.09501.14001.09501.14001.1400-
Oct 17, 20241.13501.14001.08501.09501.09502,000
Oct 16, 20241.07001.12001.03001.12001.12004,000
Oct 15, 20241.19001.20001.06001.06001.06005,200
Oct 14, 20241.29001.29001.19001.19001.1900-
Oct 11, 20241.31001.31001.20001.27501.275014,000
Oct 10, 20241.41501.46501.29501.30501.30503,570
Oct 9, 20241.35501.43001.35501.41501.4150-
Oct 8, 20241.45501.45501.33501.33501.335014,220
Oct 7, 20241.50001.50001.42501.45501.4550-
Oct 4, 20241.51501.53001.47501.51001.5100572
Oct 3, 20241.48501.48501.45001.45501.4550-
Oct 2, 20241.50501.62001.44501.48001.48003,145
Oct 1, 20241.48501.56501.46001.52501.52506
Sep 30, 20241.61501.69001.51501.51501.51506,000
Sep 27, 20241.51501.59001.51501.58001.58005,100
Sep 26, 20241.48001.59501.48001.52501.5250600
Sep 25, 20241.50501.59001.43501.49001.4900400
Sep 24, 20241.35001.51001.35001.51001.51002,515
Sep 23, 20241.39001.39001.25501.36501.36502,000
Sep 20, 20241.39001.45501.31501.32001.32001,218
Sep 19, 20241.45001.58001.38501.38501.38501,150
Sep 18, 20241.50501.50501.33501.42001.4200-
Sep 17, 20241.64501.72001.47001.49001.490015,695
Sep 16, 20241.44501.59001.37001.57001.57009,900
Sep 13, 20241.38001.44501.38001.42001.42001,000
Sep 12, 20241.34001.40001.31001.37001.370014,330
Sep 11, 20241.44501.50001.27501.30501.305012,000
Sep 10, 20241.44001.48501.31001.38501.38507,782
Sep 9, 20241.28501.30001.18501.30001.30003,327
Sep 6, 20241.14001.27001.08001.21501.215018,761
Sep 5, 20241.06501.15001.06501.14001.1400-
Sep 4, 20241.22001.27501.01501.03501.035025,745
Sep 3, 20241.05501.30001.05501.22001.220014,000
Sep 2, 20241.05001.18001.05001.08001.080031,400
Aug 30, 20240.93401.12500.93401.12501.12501,520
Aug 29, 20240.83200.97200.83200.93800.93804,000
Aug 28, 20240.96600.98200.82600.82600.826090,000
Aug 27, 20240.89200.98400.88000.97200.97201,580
Aug 26, 20240.78600.88400.78000.88400.88405,350
Aug 23, 20240.72800.79600.72800.77200.7720-
Aug 22, 20240.73600.76000.72000.72000.7200500
Aug 21, 20240.73400.74600.71800.74600.7460-
Aug 20, 20240.73200.75200.73000.73800.7380-
Aug 19, 20240.80200.87800.71800.73200.73201,000
Aug 16, 20240.65800.78800.65800.78800.7880-
Aug 15, 20240.66200.68000.65200.65200.65203,000
Aug 14, 20240.69000.71800.65800.67600.6760-
Aug 13, 20240.64400.72000.64400.68600.68605,000
Aug 12, 20240.60000.66400.60000.64800.64801,000
Aug 9, 20240.65800.66600.58600.60000.600017,750
Aug 8, 20240.55400.63000.55400.60000.6000100
Aug 7, 20240.58600.59600.55600.55600.5560-
Aug 6, 20240.58600.59200.57600.59200.5920-
Aug 5, 20240.58200.60000.55600.59000.59004,000
Aug 2, 20240.63000.63000.58800.61600.61605,000
Aug 1, 20240.65000.72200.62200.66200.6620753
Jul 31, 20240.65400.68200.65200.65200.6520-
Jul 30, 20240.66800.66800.66800.66800.6680-
Jul 29, 20240.68200.72800.65600.67400.67404,000
Jul 26, 20240.67000.67400.65800.67400.6740-
Jul 25, 20240.66800.68800.66400.68400.6840-
Jul 24, 20240.73000.73000.66000.66400.664012,000
Jul 23, 20240.75000.75800.70400.70800.70802,000
Jul 22, 20240.78400.78400.73400.75000.7500300
Jul 19, 20240.80400.80400.76000.78200.7820-
Jul 18, 20240.85400.88600.80600.80600.8060-
Jul 17, 20240.87400.92400.83600.87200.8720300
Jul 16, 20240.84400.87200.83800.87200.8720520
Jul 15, 20240.90000.90000.86200.88000.8800-
Jul 12, 20240.85000.89800.83600.88800.888031
Jul 11, 20240.83000.90400.83000.90400.9040500
Jul 10, 20240.85400.89600.83400.83400.83401,027
Jul 9, 20240.80600.85800.80600.84400.84408,025
Jul 8, 20240.88000.98000.79600.79600.79608,400
Jul 5, 20240.85000.88400.84600.87000.87008,650
Jul 4, 20240.81000.89000.81000.89000.89003,500
Jul 3, 20240.82200.84000.82000.82600.82603,500
Jul 2, 20240.83400.85000.74800.81400.81406,100
Jul 1, 20240.76000.90600.75600.81400.814020,175
Jun 28, 20240.75200.75200.68600.68600.68604,345
Jun 27, 20240.64600.76000.62200.73600.736016,600
Jun 26, 20240.63800.68000.59600.64600.646010,000
Jun 25, 20240.63600.72600.63600.65000.65009,119
Jun 24, 20240.71000.73000.63200.63200.632011,450
Jun 21, 20240.63400.66000.63000.64400.644017,823
Jun 20, 20240.72000.72000.63000.63600.636010,700
Jun 19, 20240.64000.74000.64000.70200.70202,272
Jun 18, 20240.75400.85600.62200.62200.62205,542
Jun 17, 20240.60600.81000.60600.76000.76003,500
Jun 14, 20240.66800.70000.61800.62000.62001,150
Jun 13, 20240.68800.72400.68800.72400.7240780
Jun 12, 20240.68400.70400.68400.70200.70201,001
Jun 11, 20240.70000.70200.70000.70000.70001,520
Jun 10, 20240.71200.71200.70600.70600.7060-
Jun 7, 20240.72200.77400.70200.70200.7020230
Jun 6, 20240.68200.71800.68200.71600.7160-
Jun 5, 20240.76800.77400.76800.77400.77401,530
Jun 4, 20240.73400.82800.71000.71000.71007,570
Jun 3, 20240.79800.79800.75400.78600.78602,210
May 31, 20240.66400.80200.66400.71800.71801,400
May 30, 20240.65000.74200.65000.69200.69204,420
May 29, 20240.71000.79600.65200.66000.660014,650
May 28, 20240.72400.73600.68400.71200.7120-
May 27, 20240.77000.79600.68600.72000.72008,049
May 24, 20240.73600.82800.66200.70000.70006,070
May 23, 20240.83200.83200.70000.80000.800011,620
May 22, 20240.88000.90400.84000.84000.840016,035
May 21, 20241.02001.02000.86000.86000.86003,553
May 20, 20241.13001.13001.02501.02501.02502,688
May 17, 20241.18501.18501.10501.10501.1050-
May 16, 20241.24501.24501.18001.18501.18504,000
May 15, 20241.21501.25501.21001.24501.24502,500
May 14, 20241.23001.23001.20001.20001.20003,000
May 13, 20241.18001.18501.18001.18501.1850-
May 10, 20241.24001.28501.18001.18501.18505,000
May 9, 20241.23501.25501.23001.25501.2550400
May 8, 20241.21501.22501.21501.21501.2150-
May 7, 20241.20001.23001.20001.20501.2050-
May 6, 20241.36001.36001.19501.19501.195080
May 3, 20241.27001.32001.22001.24001.24003,000
May 2, 20241.30001.34501.24001.27001.2700-
Apr 30, 20241.14001.28501.14001.28501.28503,200
Apr 29, 20241.19501.25501.12001.14001.14001,230
Apr 26, 20241.10001.10501.10001.10001.1000-
Apr 25, 20241.15001.21001.10001.10001.10003,150
Apr 24, 20241.20001.20001.13001.15001.15001,571
Apr 23, 20241.24501.24501.20001.20001.2000429
Apr 22, 20241.25001.25001.22001.24501.24501,550
Apr 19, 20241.23501.29001.21501.24501.2450-
Apr 18, 20241.21001.40001.20001.23501.23501,625
Apr 17, 20241.22001.22501.20501.21501.2150550
Apr 16, 20241.24001.25501.21001.22001.2200-
Apr 15, 20241.48001.48001.18501.23501.2350300
Apr 12, 20241.34501.50001.34501.35001.3500350
Apr 11, 20241.48001.48001.34001.34001.3400600
Apr 10, 20241.51001.51001.46501.46501.4650-
Apr 9, 20241.52501.56001.45001.48501.4850-

Related Tickers

02G.SG Guangzhou Automobile Group Co Ltd
0.2996
+1.42%
 
CH2A.F Lucid Group, Inc.
2.3000
-0.93%
 
CH2A.BE Lucid Group Inc
2.3155
+10.50%
 
8XPA.F XPeng Inc.
16.15
+7.67%
 
0QXR.IL Stellantis N.V.
8.33
0.00%
 
VOW3.F Volkswagen AG
92.48
+11.53%
 
GRU.F Geely Automobile Holdings Limited
1.6400
+5.81%
 
99U.BE Rivian Automotive Inc
9.43
-9.85%
 
2238.HK Guangzhou Automobile Group Co., Ltd.
2.820
+3.30%
 
EBUS.AS Ebusco Holding N.V.
0.3984
-5.82%