Frankfurt - Delayed Quote EUR

Polestar Automotive Holding UK PLC (A4N1.F)

Compare
0.8740 +0.0120 (+1.39%)
At close: December 18 at 7:55:01 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Dec 18, 2024 0.8700 0.8900 0.8180 0.8740 0.8740 223
Dec 17, 2024 0.9060 0.9060 0.8600 0.8620 0.8620 20,000
Dec 16, 2024 0.9320 0.9520 0.8960 0.9180 0.9180 -
Dec 13, 2024 0.9820 0.9820 0.9580 0.9580 0.9580 2,000
Dec 12, 2024 1.0150 1.0200 0.9900 0.9920 0.9920 2,500
Dec 11, 2024 1.0250 1.0350 1.0100 1.0250 1.0250 15,700
Dec 10, 2024 1.0550 1.0700 1.0400 1.0400 1.0400 -
Dec 9, 2024 1.0500 1.1200 1.0500 1.0750 1.0750 3,020
Dec 6, 2024 1.0250 1.0300 0.9880 1.0250 1.0250 10,100
Dec 5, 2024 0.9820 1.0150 0.9820 1.0000 1.0000 -
Dec 4, 2024 0.9940 1.0100 0.9820 0.9880 0.9880 460
Dec 3, 2024 1.0150 1.0150 0.9740 0.9940 0.9940 4,500
Dec 2, 2024 1.1000 1.1100 1.0000 1.0050 1.0050 4,910
Nov 29, 2024 0.9860 1.1200 0.9120 1.1200 1.1200 180
Nov 28, 2024 0.9960 0.9960 0.8580 0.8580 0.8580 -
Nov 27, 2024 1.0350 1.0350 0.9620 0.9880 0.9880 -
Nov 26, 2024 1.1150 1.1150 1.0150 1.0150 1.0150 740
Nov 25, 2024 1.0600 1.1050 1.0350 1.1050 1.1050 -
Nov 22, 2024 1.0150 1.1150 1.0150 1.0450 1.0450 -
Nov 21, 2024 0.9480 0.9900 0.9380 0.9900 0.9900 -
Nov 20, 2024 0.9420 1.0100 0.9100 0.9380 0.9380 170
Nov 19, 2024 1.0500 1.0550 0.9320 0.9320 0.9320 7,750
Nov 18, 2024 1.0650 1.1450 1.0600 1.0600 1.0600 2,000
Nov 15, 2024 1.0850 1.0850 1.0550 1.0550 1.0550 -
Nov 14, 2024 1.1850 1.2150 1.0800 1.1100 1.1100 380
Nov 13, 2024 1.1050 1.1550 1.1050 1.1150 1.1150 -
Nov 12, 2024 1.1250 1.1550 1.0700 1.1100 1.1100 3,600
Nov 11, 2024 1.1300 1.1600 1.1150 1.1250 1.1250 1,000
Nov 8, 2024 1.1300 1.1300 1.0750 1.1050 1.1050 -
Nov 7, 2024 1.0750 1.1450 1.0750 1.1250 1.1250 243
Nov 6, 2024 1.1450 1.2100 1.0500 1.0500 1.0500 5,220
Nov 5, 2024 1.0800 1.1300 1.0800 1.1200 1.1200 -
Nov 4, 2024 1.0150 1.0900 1.0150 1.0800 1.0800 -
Nov 1, 2024 0.9860 1.0200 0.9860 1.0200 1.0200 -
Oct 31, 2024 1.0400 1.1000 0.9560 0.9560 0.9560 4,000
Oct 30, 2024 1.1550 1.1550 1.0150 1.0150 1.0150 2,000
Oct 29, 2024 1.2350 1.2350 1.1450 1.1450 1.1450 250
Oct 28, 2024 1.2650 1.2650 1.2100 1.2600 1.2600 750
Oct 25, 2024 1.1850 1.1900 1.1800 1.1850 1.1850 -
Oct 24, 2024 1.1500 1.1800 1.1350 1.1600 1.1600 -
Oct 23, 2024 1.1750 1.1950 1.1100 1.1100 1.1100 700
Oct 22, 2024 1.1500 1.3000 1.1500 1.1850 1.1850 500
Oct 21, 2024 1.2050 1.2200 1.0950 1.1450 1.1450 2,101
Oct 18, 2024 1.0950 1.1400 1.0950 1.1400 1.1400 -
Oct 17, 2024 1.1350 1.1400 1.0850 1.0950 1.0950 2,000
Oct 16, 2024 1.0700 1.1200 1.0300 1.1200 1.1200 4,000
Oct 15, 2024 1.1900 1.2000 1.0600 1.0600 1.0600 5,200
Oct 14, 2024 1.2900 1.2900 1.1900 1.1900 1.1900 -
Oct 11, 2024 1.3100 1.3100 1.2000 1.2750 1.2750 14,000
Oct 10, 2024 1.4150 1.4650 1.2950 1.3050 1.3050 3,570
Oct 9, 2024 1.3550 1.4300 1.3550 1.4150 1.4150 -
Oct 8, 2024 1.4550 1.4550 1.3350 1.3350 1.3350 14,220
Oct 7, 2024 1.5000 1.5000 1.4250 1.4550 1.4550 -
Oct 4, 2024 1.5150 1.5300 1.4750 1.5100 1.5100 572
Oct 3, 2024 1.4850 1.4850 1.4500 1.4550 1.4550 -
Oct 2, 2024 1.5050 1.6200 1.4450 1.4800 1.4800 3,145
Oct 1, 2024 1.4850 1.5650 1.4600 1.5250 1.5250 6
Sep 30, 2024 1.6150 1.6900 1.5150 1.5150 1.5150 6,000
Sep 27, 2024 1.5150 1.5900 1.5150 1.5800 1.5800 5,100
Sep 26, 2024 1.4800 1.5950 1.4800 1.5250 1.5250 600
Sep 25, 2024 1.5050 1.5900 1.4350 1.4900 1.4900 400
Sep 24, 2024 1.3500 1.5100 1.3500 1.5100 1.5100 2,515
Sep 23, 2024 1.3900 1.3900 1.2550 1.3650 1.3650 2,000
Sep 20, 2024 1.3900 1.4550 1.3150 1.3200 1.3200 1,218
Sep 19, 2024 1.4500 1.5800 1.3850 1.3850 1.3850 1,150
Sep 18, 2024 1.5050 1.5050 1.3350 1.4200 1.4200 -
Sep 17, 2024 1.6450 1.7200 1.4700 1.4900 1.4900 15,695
Sep 16, 2024 1.4450 1.5900 1.3700 1.5700 1.5700 9,900
Sep 13, 2024 1.3800 1.4450 1.3800 1.4200 1.4200 1,000
Sep 12, 2024 1.3400 1.4000 1.3100 1.3700 1.3700 14,330
Sep 11, 2024 1.4450 1.5000 1.2750 1.3050 1.3050 12,000
Sep 10, 2024 1.4400 1.4850 1.3100 1.3850 1.3850 7,782
Sep 9, 2024 1.2850 1.3000 1.1850 1.3000 1.3000 3,327
Sep 6, 2024 1.1400 1.2700 1.0800 1.2150 1.2150 18,761
Sep 5, 2024 1.0650 1.1500 1.0650 1.1400 1.1400 -
Sep 4, 2024 1.2200 1.2750 1.0150 1.0350 1.0350 25,745
Sep 3, 2024 1.0550 1.3000 1.0550 1.2200 1.2200 14,000
Sep 2, 2024 1.0500 1.1800 1.0500 1.0800 1.0800 31,400
Aug 30, 2024 0.9340 1.1250 0.9340 1.1250 1.1250 1,520
Aug 29, 2024 0.8320 0.9720 0.8320 0.9380 0.9380 4,000
Aug 28, 2024 0.9660 0.9820 0.8260 0.8260 0.8260 90,000
Aug 27, 2024 0.8920 0.9840 0.8800 0.9720 0.9720 1,580
Aug 26, 2024 0.7860 0.8840 0.7800 0.8840 0.8840 5,350
Aug 23, 2024 0.7280 0.7960 0.7280 0.7720 0.7720 -
Aug 22, 2024 0.7360 0.7600 0.7200 0.7200 0.7200 500
Aug 21, 2024 0.7340 0.7460 0.7180 0.7460 0.7460 -
Aug 20, 2024 0.7320 0.7520 0.7300 0.7380 0.7380 -
Aug 19, 2024 0.8020 0.8780 0.7180 0.7320 0.7320 1,000
Aug 16, 2024 0.6580 0.7880 0.6580 0.7880 0.7880 -
Aug 15, 2024 0.6620 0.6800 0.6520 0.6520 0.6520 3,000
Aug 14, 2024 0.6900 0.7180 0.6580 0.6760 0.6760 -
Aug 13, 2024 0.6440 0.7200 0.6440 0.6860 0.6860 5,000
Aug 12, 2024 0.6000 0.6640 0.6000 0.6480 0.6480 1,000
Aug 9, 2024 0.6580 0.6660 0.5860 0.6000 0.6000 17,750
Aug 8, 2024 0.5540 0.6300 0.5540 0.6000 0.6000 100
Aug 7, 2024 0.5860 0.5960 0.5560 0.5560 0.5560 -
Aug 6, 2024 0.5860 0.5920 0.5760 0.5920 0.5920 -
Aug 5, 2024 0.5820 0.6000 0.5560 0.5900 0.5900 4,000
Aug 2, 2024 0.6300 0.6300 0.5880 0.6160 0.6160 5,000
Aug 1, 2024 0.6500 0.7220 0.6220 0.6620 0.6620 753
Jul 31, 2024 0.6540 0.6820 0.6520 0.6520 0.6520 -
Jul 30, 2024 0.6680 0.6680 0.6680 0.6680 0.6680 -
Jul 29, 2024 0.6820 0.7280 0.6560 0.6740 0.6740 4,000
Jul 26, 2024 0.6700 0.6740 0.6580 0.6740 0.6740 -
Jul 25, 2024 0.6680 0.6880 0.6640 0.6840 0.6840 -
Jul 24, 2024 0.7300 0.7300 0.6600 0.6640 0.6640 12,000
Jul 23, 2024 0.7500 0.7580 0.7040 0.7080 0.7080 2,000
Jul 22, 2024 0.7840 0.7840 0.7340 0.7500 0.7500 300
Jul 19, 2024 0.8040 0.8040 0.7600 0.7820 0.7820 -
Jul 18, 2024 0.8540 0.8860 0.8060 0.8060 0.8060 -
Jul 17, 2024 0.8740 0.9240 0.8360 0.8720 0.8720 300
Jul 16, 2024 0.8440 0.8720 0.8380 0.8720 0.8720 520
Jul 15, 2024 0.9000 0.9000 0.8620 0.8800 0.8800 -
Jul 12, 2024 0.8500 0.8980 0.8360 0.8880 0.8880 31
Jul 11, 2024 0.8300 0.9040 0.8300 0.9040 0.9040 500
Jul 10, 2024 0.8540 0.8960 0.8340 0.8340 0.8340 1,027
Jul 9, 2024 0.8060 0.8580 0.8060 0.8440 0.8440 8,025
Jul 8, 2024 0.8800 0.9800 0.7960 0.7960 0.7960 8,400
Jul 5, 2024 0.8500 0.8840 0.8460 0.8700 0.8700 8,650
Jul 4, 2024 0.8100 0.8900 0.8100 0.8900 0.8900 3,500
Jul 3, 2024 0.8220 0.8400 0.8200 0.8260 0.8260 3,500
Jul 2, 2024 0.8340 0.8500 0.7480 0.8140 0.8140 6,100
Jul 1, 2024 0.7600 0.9060 0.7560 0.8140 0.8140 20,175
Jun 28, 2024 0.7520 0.7520 0.6860 0.6860 0.6860 4,345
Jun 27, 2024 0.6460 0.7600 0.6220 0.7360 0.7360 16,600
Jun 26, 2024 0.6380 0.6800 0.5960 0.6460 0.6460 10,000
Jun 25, 2024 0.6360 0.7260 0.6360 0.6500 0.6500 9,119
Jun 24, 2024 0.7100 0.7300 0.6320 0.6320 0.6320 11,450
Jun 21, 2024 0.6340 0.6600 0.6300 0.6440 0.6440 17,823
Jun 20, 2024 0.7200 0.7200 0.6300 0.6360 0.6360 10,700
Jun 19, 2024 0.6400 0.7400 0.6400 0.7020 0.7020 2,272
Jun 18, 2024 0.7540 0.8560 0.6220 0.6220 0.6220 5,542
Jun 17, 2024 0.6060 0.8100 0.6060 0.7600 0.7600 3,500
Jun 14, 2024 0.6680 0.7000 0.6180 0.6200 0.6200 1,150
Jun 13, 2024 0.6880 0.7240 0.6880 0.7240 0.7240 780
Jun 12, 2024 0.6840 0.7040 0.6840 0.7020 0.7020 1,001
Jun 11, 2024 0.7000 0.7020 0.7000 0.7000 0.7000 1,520
Jun 10, 2024 0.7120 0.7120 0.7060 0.7060 0.7060 -
Jun 7, 2024 0.7220 0.7740 0.7020 0.7020 0.7020 230
Jun 6, 2024 0.6820 0.7180 0.6820 0.7160 0.7160 -
Jun 5, 2024 0.7680 0.7740 0.7680 0.7740 0.7740 1,530
Jun 4, 2024 0.7340 0.8280 0.7100 0.7100 0.7100 7,570
Jun 3, 2024 0.7980 0.7980 0.7540 0.7860 0.7860 2,210
May 31, 2024 0.6640 0.8020 0.6640 0.7180 0.7180 1,400
May 30, 2024 0.6500 0.7420 0.6500 0.6920 0.6920 4,420
May 29, 2024 0.7100 0.7960 0.6520 0.6600 0.6600 14,650
May 28, 2024 0.7240 0.7360 0.6840 0.7120 0.7120 -
May 27, 2024 0.7700 0.7960 0.6860 0.7200 0.7200 8,049
May 24, 2024 0.7360 0.8280 0.6620 0.7000 0.7000 6,070
May 23, 2024 0.8320 0.8320 0.7000 0.8000 0.8000 11,620
May 22, 2024 0.8800 0.9040 0.8400 0.8400 0.8400 16,035
May 21, 2024 1.0200 1.0200 0.8600 0.8600 0.8600 3,553
May 20, 2024 1.1300 1.1300 1.0250 1.0250 1.0250 2,688
May 17, 2024 1.1850 1.1850 1.1050 1.1050 1.1050 -
May 16, 2024 1.2450 1.2450 1.1800 1.1850 1.1850 4,000
May 15, 2024 1.2150 1.2550 1.2100 1.2450 1.2450 2,500
May 14, 2024 1.2300 1.2300 1.2000 1.2000 1.2000 3,000
May 13, 2024 1.1800 1.1850 1.1800 1.1850 1.1850 -
May 10, 2024 1.2400 1.2850 1.1800 1.1850 1.1850 5,000
May 9, 2024 1.2350 1.2550 1.2300 1.2550 1.2550 400
May 8, 2024 1.2150 1.2250 1.2150 1.2150 1.2150 -
May 7, 2024 1.2000 1.2300 1.2000 1.2050 1.2050 -
May 6, 2024 1.3600 1.3600 1.1950 1.1950 1.1950 80
May 3, 2024 1.2700 1.3200 1.2200 1.2400 1.2400 3,000
May 2, 2024 1.3000 1.3450 1.2400 1.2700 1.2700 -
Apr 30, 2024 1.1400 1.2850 1.1400 1.2850 1.2850 3,200
Apr 29, 2024 1.1950 1.2550 1.1200 1.1400 1.1400 1,230
Apr 26, 2024 1.1000 1.1050 1.1000 1.1000 1.1000 -
Apr 25, 2024 1.1500 1.2100 1.1000 1.1000 1.1000 3,150
Apr 24, 2024 1.2000 1.2000 1.1300 1.1500 1.1500 1,571
Apr 23, 2024 1.2450 1.2450 1.2000 1.2000 1.2000 429
Apr 22, 2024 1.2500 1.2500 1.2200 1.2450 1.2450 1,550
Apr 19, 2024 1.2350 1.2900 1.2150 1.2450 1.2450 -
Apr 18, 2024 1.2100 1.4000 1.2000 1.2350 1.2350 1,625
Apr 17, 2024 1.2200 1.2250 1.2050 1.2150 1.2150 550
Apr 16, 2024 1.2400 1.2550 1.2100 1.2200 1.2200 -
Apr 15, 2024 1.4800 1.4800 1.1850 1.2350 1.2350 300
Apr 12, 2024 1.3450 1.5000 1.3450 1.3500 1.3500 350
Apr 11, 2024 1.4800 1.4800 1.3400 1.3400 1.3400 600
Apr 10, 2024 1.5100 1.5100 1.4650 1.4650 1.4650 -
Apr 9, 2024 1.5250 1.5600 1.4500 1.4850 1.4850 -
Apr 8, 2024 1.4150 1.5350 1.4150 1.5200 1.5200 645
Apr 5, 2024 1.4000 1.4100 1.4000 1.4000 1.4000 15,185
Apr 4, 2024 1.4350 1.4500 1.4350 1.4500 1.4500 -
Apr 3, 2024 1.4000 1.5100 1.3950 1.5100 1.5100 100
Apr 2, 2024 1.4700 1.4700 1.3900 1.4000 1.4000 2,310
Mar 28, 2024 1.4650 1.5050 1.4650 1.4850 1.4850 -
Mar 27, 2024 1.4600 1.4650 1.4600 1.4650 1.4650 -
Mar 26, 2024 1.5000 1.5000 1.4800 1.4800 1.4800 -
Mar 25, 2024 1.4800 1.5850 1.4800 1.5100 1.5100 14
Mar 22, 2024 1.4900 1.6250 1.4700 1.4850 1.4850 744
Mar 21, 2024 1.4550 1.6250 1.4550 1.4850 1.4850 300
Mar 20, 2024 1.3900 1.4600 1.3900 1.4600 1.4600 -
Mar 19, 2024 1.4000 1.5400 1.3600 1.3850 1.3850 250
Mar 18, 2024 1.4650 1.4650 1.4100 1.4200 1.4200 -
Mar 15, 2024 1.4250 1.4650 1.4250 1.4650 1.4650 -
Mar 14, 2024 1.5050 1.5050 1.4100 1.4300 1.4300 -
Mar 13, 2024 1.5000 1.5350 1.5000 1.5150 1.5150 150
Mar 12, 2024 1.5000 1.5250 1.4850 1.5100 1.5100 -
Mar 11, 2024 1.5500 1.5500 1.5500 1.5500 1.5500 -
Mar 8, 2024 1.5600 1.5600 1.5450 1.5500 1.5500 -
Mar 7, 2024 1.6000 1.7350 1.5450 1.5600 1.5600 500
Mar 6, 2024 1.5550 1.6050 1.5550 1.6000 1.6000 1,100
Mar 5, 2024 1.6000 1.7400 1.5450 1.5550 1.5550 1,000
Mar 4, 2024 1.7750 1.7750 1.6000 1.6000 1.6000 -
Mar 1, 2024 1.9300 2.0600 1.7800 1.7800 1.7800 1,035
Feb 29, 2024 1.6650 2.2300 1.6650 1.9150 1.9150 515
Feb 28, 2024 1.3550 1.8950 1.3550 1.6100 1.6100 700
Feb 27, 2024 1.2800 1.3650 1.2800 1.3450 1.3450 -
Feb 26, 2024 1.3100 1.3100 1.3100 1.3100 1.3100 250
Feb 23, 2024 1.3050 1.4700 1.2000 1.2000 1.2000 8,570
Feb 22, 2024 1.4050 1.4200 1.2900 1.3050 1.3050 3,500
Feb 21, 2024 1.5350 1.6000 1.4450 1.4450 1.4450 1,040
Feb 20, 2024 1.7700 1.7750 1.5050 1.5150 1.5150 800
Feb 19, 2024 1.5650 1.5650 1.5650 1.5650 1.5650 -
Feb 16, 2024 1.6000 1.6300 1.6000 1.6100 1.6100 -
Feb 15, 2024 1.5800 1.6200 1.5800 1.6000 1.6000 -
Feb 14, 2024 1.5400 1.5900 1.5400 1.5850 1.5850 -
Feb 13, 2024 1.6450 1.6450 1.5300 1.5300 1.5300 1,300
Feb 12, 2024 1.5750 1.6550 1.5750 1.6450 1.6450 3,558
Feb 9, 2024 1.5650 1.5900 1.5400 1.5750 1.5750 -
Feb 8, 2024 1.6150 1.8100 1.5500 1.5650 1.5650 6,281
Feb 7, 2024 1.7000 1.7000 1.6200 1.6200 1.6200 900
Feb 6, 2024 1.5350 1.6950 1.5350 1.6400 1.6400 2,329
Feb 5, 2024 1.6250 1.6750 1.5250 1.5250 1.5250 2,280
Feb 2, 2024 1.8050 1.9000 1.5550 1.6250 1.6250 1,894
Feb 1, 2024 1.9650 1.9650 1.6450 1.6500 1.6500 500
Jan 31, 2024 2.0200 2.1600 1.9850 2.1600 2.1600 450
Jan 30, 2024 1.9850 2.0600 1.9850 2.0100 2.0100 4,450
Jan 29, 2024 2.0000 2.0900 1.9600 2.0800 2.0800 508
Jan 26, 2024 1.9650 2.0000 1.9650 1.9850 1.9850 -
Jan 25, 2024 1.9100 2.0000 1.9100 1.9950 1.9950 5,109
Jan 24, 2024 1.8950 1.9100 1.8650 1.9100 1.9100 -
Jan 23, 2024 1.8500 2.0200 1.8150 1.8650 1.8650 2,650
Jan 22, 2024 1.9100 1.9100 1.8300 1.8300 1.8300 3,000
Jan 19, 2024 1.7450 1.7950 1.6750 1.7950 1.7950 -
Jan 18, 2024 1.6500 1.9150 1.6500 1.7450 1.7450 250
Jan 17, 2024 1.5450 1.7900 1.5250 1.6500 1.6500 1,050
Jan 16, 2024 1.5400 1.7200 1.4650 1.5550 1.5550 4,069
Jan 15, 2024 1.5100 1.6050 1.5100 1.6050 1.6050 5,600
Jan 12, 2024 1.6550 1.7500 1.5000 1.5050 1.5050 9,842
Jan 11, 2024 1.8000 1.8000 1.8000 1.8000 1.8000 2,000
Jan 10, 2024 1.8350 1.8350 1.8150 1.8150 1.8150 -
Jan 9, 2024 1.8500 1.8500 1.8200 1.8200 1.8200 -
Jan 8, 2024 1.8650 2.0600 1.8400 1.8400 1.8400 625
Jan 5, 2024 1.9000 2.0400 1.9000 2.0400 2.0400 202
Jan 4, 2024 1.9100 2.0400 1.9100 1.9100 1.9100 102
Jan 3, 2024 2.0000 2.0100 1.9100 1.9100 1.9100 2,088
Jan 2, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 15
Dec 29, 2023 2.0900 2.0900 2.0900 2.0900 2.0900 -
Dec 28, 2023 2.1800 2.4300 2.0800 2.0800 2.0800 700
Dec 27, 2023 2.2000 2.4600 2.1500 2.2000 2.2000 260
Dec 22, 2023 2.1000 2.3200 2.0600 2.0600 2.0600 100
Dec 21, 2023 2.0800 2.3100 2.0800 2.1000 2.1000 518
Dec 20, 2023 2.2000 2.4100 2.0600 2.0600 2.0600 100
Dec 19, 2023 2.1600 2.2300 2.1600 2.2000 2.2000 -
Dec 18, 2023 2.2100 2.3000 2.1300 2.1500 2.1500 200

Related Tickers

ARI.F ARI Motors Industries SE
0.3690
-8.89%
 
CH2A.F Lucid Group, Inc.
2.6540
+1.20%
 
P911.F Dr. Ing. h.c. F. Porsche AG
59.14
-0.34%
 
N3IA.F NIO Inc.
4.1450
-3.60%
 
PKTM.VI PIERER Mobility AG
11.25
+0.45%
 
1114.HK BRILLIANCE CHI
3.700
-0.54%
 
BY6.F BYD Company Limited
32.75
-0.82%
 
PAH3.DE Porsche Automobil Holding SE
35.87
+0.50%
 
ZK ZEEKR Intelligent Technology Holding Limited
27.10
-6.13%
 
1211.HK BYD COMPANY
267.600
-0.82%