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

Berlin - Delayed Quote EUR

Corticeira Amorim SGPS SA (AS4.BE)

7.40
-0.02
(-0.27%)
At close: April 25 at 8:08:13 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20257.407.407.407.407.40-
Apr 24, 20257.427.427.427.427.42-
Apr 23, 20257.457.457.457.457.45-
Apr 22, 20257.337.337.337.337.33-
Apr 17, 20257.317.317.317.317.31-
Apr 16, 20257.267.267.267.267.26-
Apr 15, 20257.387.387.387.387.38-
Apr 14, 20257.537.537.537.537.53-
Apr 11, 20257.397.397.397.397.39-
Apr 10, 20257.687.687.687.687.68-
Apr 9, 20257.017.017.017.017.01-
Apr 8, 20257.377.377.377.377.37-
Apr 7, 20257.337.337.337.337.33-
Apr 4, 20257.847.847.847.847.84-
Apr 3, 20257.767.767.767.767.76-
Apr 2, 20257.907.907.907.907.90-
Apr 1, 20258.008.008.008.008.00-
Mar 31, 20257.877.877.877.877.87-
Mar 28, 20257.937.937.937.937.93-
Mar 27, 20257.917.917.917.917.91-
Mar 26, 20257.997.997.997.997.99-
Mar 25, 20257.987.987.987.987.98-
Mar 24, 20258.078.078.078.078.07-
Mar 21, 20258.028.028.028.028.02-
Mar 20, 20258.078.078.078.078.07-
Mar 19, 20258.138.138.138.138.13-
Mar 18, 20258.108.108.108.108.10-
Mar 17, 20257.987.987.987.987.98-
Mar 14, 20258.058.058.058.058.05-
Mar 13, 20258.138.138.138.138.13-
Mar 12, 20258.198.198.198.198.19-
Mar 11, 20258.228.228.228.228.22-
Mar 10, 20258.308.308.308.308.30-
Mar 7, 20258.178.178.178.178.17-
Mar 6, 20258.328.328.328.328.32-
Mar 5, 20258.338.338.338.338.33-
Mar 4, 20258.218.218.218.218.21-
Mar 3, 20258.198.198.198.198.19-
Feb 28, 20258.078.078.078.078.07-
Feb 27, 20258.248.248.248.248.24-
Feb 26, 20258.338.338.338.338.33-
Feb 25, 20258.238.238.238.238.23-
Feb 24, 20258.158.158.158.158.15-
Feb 21, 20258.368.368.368.368.36-
Feb 20, 20258.468.468.468.468.46-
Feb 19, 20258.368.368.368.368.36-
Feb 18, 20258.398.398.398.398.39-
Feb 17, 20258.368.368.368.368.36-
Feb 14, 20258.358.358.358.358.35-
Feb 13, 20258.448.448.448.448.44-
Feb 12, 20258.388.388.388.388.38-
Feb 11, 20258.338.338.338.338.33-
Feb 10, 20258.308.308.308.308.30-
Feb 7, 20258.328.328.328.328.32-
Feb 6, 20258.478.478.478.478.47-
Feb 5, 20258.358.358.358.358.35-
Feb 4, 20258.428.428.428.428.42-
Feb 3, 20258.118.118.118.118.11-
Jan 31, 20258.368.368.368.368.36-
Jan 30, 20258.388.388.388.388.38-
Jan 29, 20258.488.488.488.488.48-
Jan 28, 20258.338.338.338.338.33-
Jan 27, 20258.218.218.218.218.21-
Jan 24, 20258.198.198.198.198.19-
Jan 23, 20258.218.218.218.218.21-
Jan 22, 20257.997.997.997.997.99-
Jan 21, 20258.008.008.008.008.00-
Jan 20, 20258.068.068.068.068.06-
Jan 17, 20258.058.058.058.058.05-
Jan 16, 20258.088.088.088.088.08-
Jan 15, 20257.897.897.897.897.89-
Jan 14, 20257.957.957.957.957.95-
Jan 13, 20257.907.907.907.907.90-
Jan 10, 20258.028.028.028.028.02-
Jan 9, 20257.977.977.977.977.97-
Jan 8, 20258.068.068.068.068.06-
Jan 7, 20257.957.957.957.957.95-
Jan 6, 20257.987.987.987.987.98-
Jan 3, 20257.967.967.967.967.96-
Jan 2, 20257.857.857.857.857.85-
Dec 30, 20247.957.957.957.957.95-
Dec 27, 20247.787.787.787.787.78-
Dec 23, 20247.927.927.927.927.92-
Dec 20, 20247.887.887.887.887.88-
Dec 19, 20247.927.927.927.927.92-
Dec 18, 20248.058.058.058.058.05-
Dec 17, 20248.098.098.098.098.09-
Dec 16, 20248.118.118.118.118.11-
Dec 13, 20248.198.198.198.198.19-
Dec 12, 20248.308.308.308.308.30-
Dec 11, 20248.248.248.248.248.24-
Dec 10, 20248.288.288.288.288.28-
Dec 9, 20248.348.348.348.348.34-
Dec 6, 20248.478.478.478.478.47-
Dec 5, 20248.318.318.318.318.31-
Dec 4, 20248.228.228.228.228.22-
Dec 3, 20248.248.248.248.248.24-
Dec 2, 20248.238.238.238.238.23-
Nov 29, 20248.328.328.328.328.32-
Nov 28, 20248.578.578.578.578.57-
Nov 27, 20248.418.418.418.418.41-
Nov 26, 20248.378.378.378.378.37-
Nov 25, 20248.338.338.338.338.33-
Nov 22, 20248.188.188.188.188.18-
Nov 21, 20248.108.108.108.108.10-
Nov 20, 20248.088.088.088.088.08-
Nov 19, 20248.118.118.118.118.11-
Nov 18, 20248.168.168.168.168.16-
Nov 15, 20248.128.128.128.128.12-
Nov 14, 20248.158.158.158.158.15-
Nov 13, 20248.128.128.128.128.12-
Nov 12, 20248.088.088.088.088.08-
Nov 11, 20248.168.168.168.168.16-
Nov 8, 20248.148.148.148.148.14-
Nov 7, 20248.158.158.158.158.15-
Nov 6, 20248.238.238.238.238.23-
Nov 5, 20248.268.268.268.268.26-
Nov 4, 20248.428.428.428.428.42-
Nov 1, 20248.358.358.358.358.35-
Oct 31, 20248.278.278.278.278.27-
Oct 30, 20248.478.478.478.478.47-
Oct 29, 20248.598.598.598.598.59-
Oct 28, 20248.498.498.498.498.49-
Oct 25, 20248.448.448.448.448.44-
Oct 24, 20248.518.518.518.518.51-
Oct 23, 20248.718.718.718.718.71-
Oct 22, 20248.818.818.818.818.81-
Oct 21, 20248.718.718.718.718.71500
Oct 18, 20248.858.858.858.858.85-
Oct 17, 20248.888.888.888.888.88-
Oct 16, 20248.738.738.738.738.73-
Oct 15, 20248.778.778.778.778.77-
Oct 14, 20248.758.758.758.758.75-
Oct 11, 20248.748.748.748.748.74-
Oct 10, 20248.738.738.738.738.73-
Oct 9, 20248.708.708.708.708.70-
Oct 8, 20248.618.618.618.618.61-
Oct 7, 20248.698.698.698.698.69-
Oct 4, 20248.728.728.728.728.72-
Oct 3, 20248.698.698.698.698.69-
Oct 2, 20248.828.828.828.828.82-
Oct 1, 20248.848.848.848.848.84-
Sep 30, 20248.848.848.848.848.84-
Sep 27, 20248.838.838.838.838.83-
Sep 26, 20249.049.049.049.049.04-
Sep 25, 20248.878.878.878.878.87-
Sep 24, 20248.908.908.908.908.90-
Sep 23, 20248.888.888.888.888.88-
Sep 20, 20248.858.858.858.858.85-
Sep 19, 20248.858.858.858.858.85-
Sep 18, 20248.968.968.968.968.96-
Sep 17, 20248.958.958.958.958.95-
Sep 16, 20248.878.878.878.878.87-
Sep 13, 20248.938.938.938.938.93-
Sep 12, 20249.219.219.219.219.21-
Sep 11, 20249.119.119.119.119.11-
Sep 10, 20248.848.848.848.848.84-
Sep 9, 20248.948.948.948.948.94-
Sep 6, 20248.918.918.918.918.91-
Sep 5, 20248.938.938.938.938.93-
Sep 4, 20248.898.898.898.898.89-
Sep 3, 20248.828.828.828.828.82-
Sep 2, 20248.958.958.958.958.95-
Aug 30, 20248.788.788.788.788.78-
Aug 29, 20248.858.858.858.858.85-
Aug 28, 20248.868.868.868.868.86-
Aug 27, 20248.858.858.858.858.85-
Aug 26, 20248.918.918.918.918.91-
Aug 23, 20248.808.808.808.808.80-
Aug 22, 20248.838.838.838.838.83-
Aug 21, 20248.888.888.888.888.88-
Aug 20, 20248.718.718.718.718.71-
Aug 19, 20248.808.808.808.808.80-
Aug 16, 20248.798.798.798.798.79-
Aug 15, 20248.828.828.828.828.82-
Aug 14, 20248.838.838.838.838.83-
Aug 13, 20248.908.908.908.908.90-
Aug 12, 20248.928.928.928.928.92-
Aug 9, 20248.938.938.938.938.93-
Aug 8, 20248.888.888.888.888.88-
Aug 7, 20248.918.918.918.918.91-
Aug 6, 20248.948.948.948.948.94-
Aug 5, 20248.828.828.828.828.82-
Aug 2, 20248.968.968.968.968.96-
Aug 1, 20249.059.059.059.059.05-
Jul 31, 20249.209.209.209.209.20-
Jul 30, 20249.399.399.399.399.39-
Jul 29, 20249.439.439.439.439.43-
Jul 26, 20249.459.459.459.459.45-
Jul 25, 20249.509.509.509.509.50-
Jul 24, 20249.489.489.489.489.48-
Jul 23, 20249.549.549.549.549.54-
Jul 22, 20249.579.579.579.579.57-
Jul 19, 20249.619.619.619.619.61-
Jul 18, 20249.639.639.639.639.63-
Jul 17, 20249.739.739.739.739.73-
Jul 16, 20249.659.659.659.659.65-
Jul 15, 20249.799.799.799.799.79-
Jul 12, 20249.829.829.829.829.82-
Jul 11, 20249.709.709.709.709.70-
Jul 10, 20249.459.459.459.459.45-
Jul 9, 20249.459.459.459.459.45-
Jul 8, 20249.229.229.229.229.22-
Jul 5, 20249.359.359.359.359.35-
Jul 4, 20249.299.299.299.299.29-
Jul 3, 20249.149.149.149.149.14-
Jul 2, 20249.019.019.019.019.01-
Jul 1, 20249.119.119.119.119.11-
Jun 28, 20249.089.089.089.089.08-
Jun 27, 20249.119.119.119.119.11-
Jun 26, 20249.249.249.249.249.24-
Jun 25, 20249.129.129.129.129.12-
Jun 24, 20249.299.299.299.299.29-
Jun 21, 20249.329.329.329.329.32-
Jun 20, 20249.259.259.259.259.25-
Jun 19, 20249.209.209.209.209.20-
Jun 18, 20249.249.249.249.249.24-
Jun 17, 20249.149.149.149.149.14-
Jun 14, 20249.299.299.299.299.29-
Jun 13, 20249.469.469.469.469.46-
Jun 12, 20249.619.619.619.619.61-
Jun 11, 20249.579.579.579.579.57-
Jun 10, 20249.509.509.509.509.50-
Jun 7, 20249.609.609.609.609.60-
Jun 6, 20249.609.609.609.609.60-
Jun 5, 20249.659.659.659.659.65-
Jun 4, 20249.539.539.539.539.53-
Jun 3, 20249.649.649.649.649.64-
May 31, 20249.629.629.629.629.62-
May 30, 20249.469.469.469.469.46-
May 29, 20249.509.509.509.509.50-
May 28, 20249.659.659.659.659.65-
May 27, 20249.509.509.509.509.50-
May 24, 20249.479.479.479.479.47-
May 23, 20249.559.559.559.559.55100
May 22, 20249.439.439.439.439.43-
May 21, 20249.409.409.409.409.40-
May 20, 2024 0.2 Dividend
May 20, 20249.449.449.449.449.44-
May 17, 20249.639.639.639.639.43-
May 16, 20249.659.659.659.659.45-
May 15, 20249.539.539.539.539.33-
May 14, 20249.599.599.599.599.39-
May 13, 20249.719.719.719.719.51-
May 10, 20249.789.789.789.789.58-
May 9, 20249.709.709.709.709.50-
May 8, 20249.629.629.629.629.42-
May 7, 20249.539.539.539.539.33-
May 6, 20249.569.569.569.569.36-
May 3, 20249.539.539.539.539.33-
May 2, 20249.509.509.509.509.30-
Apr 30, 20249.739.739.739.739.53-
Apr 29, 20249.719.719.719.719.51-
Apr 26, 20249.719.719.719.719.51-
Apr 25, 20249.669.669.669.669.46-

Related Tickers

97S.DU Stella-Jones Inc
41.80
-0.95%
 
NKC.SG Canfor Corp
8.25
+2.48%
 
8IF1.F Interfor Corporation
8.35
-0.60%
 
NKC.F Canfor Corporation
7.85
+0.64%
 
IFSPF Interfor Corporation
9.90
0.00%
 
STLJF Stella-Jones Inc.
47.90
0.00%
 
CFPZF Canfor Corporation
9.32
0.00%
 
WFG West Fraser Timber Co. Ltd.
73.56
+1.14%
 
IFP.TO Interfor Corporation
13.71
+0.88%