Frankfurt - Delayed Quote EUR

Afry AB (B3Y1.F)

Compare
13.21
+0.19
+(1.46%)
At close: January 10 at 9:17:53 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 13.21 13.21 13.21 13.21 13.21 30
Jan 9, 2025 13.02 13.02 13.02 13.02 13.02 -
Jan 8, 2025 13.28 13.28 13.28 13.28 13.28 -
Jan 7, 2025 13.21 13.45 13.21 13.45 13.45 -
Jan 6, 2025 13.25 13.25 13.25 13.25 13.25 -
Jan 3, 2025 13.37 13.37 13.37 13.37 13.37 -
Jan 2, 2025 13.11 13.83 13.11 13.83 13.83 30
Dec 30, 2024 13.07 13.07 13.07 13.07 13.07 -
Dec 27, 2024 12.94 13.12 12.94 13.12 13.12 4
Dec 23, 2024 13.00 13.48 13.00 13.48 13.48 7
Dec 20, 2024 13.12 13.12 13.12 13.12 13.12 -
Dec 19, 2024 13.48 13.48 13.48 13.48 13.48 -
Dec 18, 2024 13.41 13.41 13.41 13.41 13.41 -
Dec 17, 2024 13.64 13.75 13.56 13.56 13.56 106
Dec 16, 2024 13.52 13.52 13.52 13.52 13.52 -
Dec 13, 2024 13.69 13.80 13.69 13.80 13.80 -
Dec 12, 2024 13.69 13.75 13.69 13.75 13.75 -
Dec 11, 2024 13.54 13.64 13.54 13.64 13.64 -
Dec 10, 2024 13.43 13.43 13.43 13.43 13.43 -
Dec 9, 2024 13.13 13.67 13.13 13.67 13.67 50
Dec 6, 2024 13.14 13.14 13.14 13.14 13.14 -
Dec 5, 2024 13.33 13.33 13.33 13.33 13.33 -
Dec 4, 2024 13.04 13.04 13.04 13.04 13.04 -
Dec 3, 2024 12.94 13.06 12.94 13.06 13.06 -
Dec 2, 2024 12.86 12.86 12.86 12.86 12.86 -
Nov 29, 2024 12.88 12.88 12.81 12.81 12.81 -
Nov 28, 2024 12.80 12.80 12.80 12.80 12.80 -
Nov 27, 2024 12.87 12.95 12.87 12.95 12.95 -
Nov 26, 2024 12.91 12.91 12.85 12.85 12.85 -
Nov 25, 2024 12.98 12.98 12.98 12.98 12.98 -
Nov 22, 2024 12.70 12.70 12.70 12.70 12.70 -
Nov 21, 2024 12.63 12.63 12.63 12.63 12.63 -
Nov 20, 2024 12.85 12.85 12.85 12.85 12.85 -
Nov 19, 2024 13.26 13.28 13.26 13.28 13.28 100
Nov 18, 2024 13.35 13.35 13.35 13.35 13.35 -
Nov 15, 2024 13.59 13.59 13.59 13.59 13.59 -
Nov 14, 2024 13.77 13.77 13.77 13.77 13.77 -
Nov 13, 2024 13.74 13.74 13.74 13.74 13.74 -
Nov 12, 2024 14.20 14.20 14.20 14.20 14.20 -
Nov 11, 2024 13.85 13.85 13.85 13.85 13.85 -
Nov 8, 2024 13.77 13.77 13.77 13.77 13.77 -
Nov 7, 2024 13.49 13.49 13.49 13.49 13.49 -
Nov 6, 2024 13.23 13.58 13.23 13.58 13.58 -
Nov 5, 2024 13.44 13.44 13.44 13.44 13.44 -
Nov 4, 2024 13.31 14.04 13.31 14.04 14.04 200
Nov 1, 2024 13.47 13.47 13.43 13.43 13.43 -
Oct 31, 2024 13.44 13.47 13.44 13.47 13.47 -
Oct 30, 2024 13.48 13.48 13.48 13.48 13.48 -
Oct 29, 2024 14.22 14.22 13.48 13.48 13.48 -
Oct 28, 2024 13.99 13.99 13.99 13.99 13.99 -
Oct 25, 2024 14.03 14.45 14.03 14.45 14.45 522
Oct 24, 2024 15.37 15.37 15.37 15.37 15.37 -
Oct 23, 2024 15.30 15.30 15.30 15.30 15.30 -
Oct 22, 2024 15.28 15.30 14.99 15.30 15.30 108
Oct 21, 2024 15.30 15.30 15.30 15.30 15.30 -
Oct 18, 2024 15.45 15.45 15.45 15.45 15.45 -
Oct 17, 2024 15.12 15.12 15.12 15.12 15.12 -
Oct 16, 2024 15.49 15.49 15.49 15.49 15.49 -
Oct 15, 2024 15.62 15.62 15.62 15.62 15.62 -
Oct 14, 2024 15.48 15.48 15.48 15.48 15.48 -
Oct 11, 2024 15.37 15.37 15.37 15.37 15.37 -
Oct 10, 2024 15.39 15.39 15.39 15.39 15.39 -
Oct 9, 2024 15.36 15.36 15.36 15.36 15.36 -
Oct 8, 2024 15.72 15.72 15.55 15.55 15.55 -
Oct 7, 2024 15.72 15.72 15.72 15.72 15.72 -
Oct 4, 2024 15.48 15.48 15.48 15.48 15.48 -
Oct 3, 2024 15.51 15.51 15.51 15.51 15.51 -
Oct 2, 2024 15.47 15.47 15.47 15.47 15.47 -
Oct 1, 2024 15.90 15.90 15.90 15.90 15.90 -
Sep 30, 2024 16.14 16.14 16.14 16.14 16.14 -
Sep 27, 2024 15.99 15.99 15.99 15.99 15.99 -
Sep 26, 2024 15.86 15.86 15.86 15.86 15.86 -
Sep 25, 2024 15.69 15.69 15.69 15.69 15.69 -
Sep 24, 2024 15.76 15.76 15.76 15.76 15.76 -
Sep 23, 2024 15.58 15.84 15.58 15.84 15.84 -
Sep 20, 2024 15.78 15.78 15.78 15.78 15.78 -
Sep 19, 2024 15.67 15.67 15.67 15.67 15.67 -
Sep 18, 2024 15.56 15.56 15.56 15.56 15.56 -
Sep 17, 2024 15.58 15.58 15.58 15.58 15.58 -
Sep 16, 2024 15.83 15.83 15.83 15.83 15.83 -
Sep 13, 2024 15.55 16.02 15.55 16.02 16.02 381
Sep 12, 2024 15.17 15.17 15.17 15.17 15.17 -
Sep 11, 2024 15.28 15.28 15.28 15.28 15.28 -
Sep 10, 2024 15.49 15.90 15.16 15.16 15.16 170
Sep 9, 2024 14.97 14.97 14.97 14.97 14.97 -
Sep 6, 2024 15.27 15.27 15.27 15.27 15.27 -
Sep 5, 2024 15.56 15.56 15.56 15.56 15.56 -
Sep 4, 2024 15.73 15.73 15.70 15.70 15.70 -
Sep 3, 2024 16.46 16.46 16.46 16.46 16.46 -
Sep 2, 2024 15.90 15.91 15.90 15.91 15.91 -
Aug 30, 2024 15.93 15.93 15.93 15.93 15.93 -
Aug 29, 2024 15.98 15.98 15.98 15.98 15.98 -
Aug 28, 2024 15.94 16.02 15.94 16.02 16.02 -
Aug 27, 2024 16.21 16.21 16.21 16.21 16.21 -
Aug 26, 2024 16.21 16.21 16.21 16.21 16.21 -
Aug 23, 2024 16.14 16.14 16.14 16.14 16.14 -
Aug 22, 2024 15.96 15.96 15.96 15.96 15.96 -
Aug 21, 2024 16.03 16.11 16.03 16.11 16.11 -
Aug 20, 2024 16.04 16.04 16.04 16.04 16.04 -
Aug 19, 2024 15.94 15.94 15.94 15.94 15.94 -
Aug 16, 2024 15.83 15.83 15.83 15.83 15.83 -
Aug 15, 2024 15.88 15.88 15.66 15.66 15.66 -
Aug 14, 2024 15.53 15.73 15.53 15.73 15.73 -
Aug 13, 2024 15.45 15.45 15.45 15.45 15.45 -
Aug 12, 2024 15.41 15.58 15.41 15.58 15.58 -
Aug 9, 2024 15.27 15.27 15.27 15.27 15.27 -
Aug 8, 2024 15.25 15.25 15.25 15.25 15.25 -
Aug 7, 2024 15.03 15.42 15.03 15.42 15.42 -
Aug 6, 2024 15.21 15.21 15.21 15.21 15.21 -
Aug 5, 2024 15.05 15.16 15.05 15.16 15.16 -
Aug 2, 2024 15.86 15.88 15.86 15.88 15.88 -
Aug 1, 2024 16.53 16.53 16.53 16.53 16.53 -
Jul 31, 2024 16.13 16.32 16.13 16.32 16.32 -
Jul 30, 2024 15.93 15.93 15.93 15.93 15.93 -
Jul 29, 2024 16.08 16.08 16.08 16.08 16.08 -
Jul 26, 2024 16.04 16.04 16.04 16.04 16.04 -
Jul 25, 2024 16.40 16.40 16.40 16.40 16.40 -
Jul 24, 2024 16.77 17.01 16.77 17.01 17.01 50
Jul 23, 2024 16.81 16.81 16.79 16.79 16.79 -
Jul 22, 2024 16.69 16.93 16.69 16.93 16.93 -
Jul 19, 2024 16.82 16.82 16.76 16.76 16.76 -
Jul 18, 2024 16.77 17.49 16.76 17.49 17.49 7
Jul 17, 2024 16.88 16.88 16.82 16.82 16.82 -
Jul 16, 2024 17.84 17.84 16.85 16.85 16.85 -
Jul 15, 2024 17.45 17.49 17.45 17.46 17.46 -
Jul 12, 2024 17.42 17.49 17.42 17.49 17.49 -
Jul 11, 2024 16.90 16.98 16.90 16.98 16.98 -
Jul 10, 2024 16.78 16.78 16.78 16.78 16.78 -
Jul 9, 2024 16.81 16.98 16.81 16.98 16.98 -
Jul 8, 2024 16.85 17.33 16.85 17.33 17.33 65
Jul 5, 2024 16.94 16.94 16.92 16.92 16.92 -
Jul 4, 2024 16.77 16.77 16.77 16.77 16.77 -
Jul 3, 2024 16.69 16.69 16.69 16.69 16.69 -
Jul 2, 2024 16.50 16.50 16.50 16.50 16.50 -
Jul 1, 2024 17.01 17.01 17.01 17.01 17.01 -
Jun 28, 2024 16.00 16.14 16.00 16.14 16.14 -
Jun 27, 2024 15.95 15.95 15.95 15.95 15.95 -
Jun 26, 2024 16.12 16.12 16.12 16.12 16.12 -
Jun 25, 2024 16.43 16.43 16.43 16.43 16.43 -
Jun 24, 2024 16.48 16.48 16.48 16.48 16.48 -
Jun 21, 2024 16.48 16.48 16.48 16.48 16.48 -
Jun 20, 2024 16.19 16.19 16.19 16.19 16.19 -
Jun 19, 2024 16.27 16.27 16.27 16.27 16.27 -
Jun 18, 2024 16.32 16.32 16.32 16.32 16.32 -
Jun 17, 2024 16.34 16.34 16.29 16.29 16.29 -
Jun 14, 2024 16.31 16.31 16.09 16.09 16.09 -
Jun 13, 2024 16.23 16.65 16.23 16.65 16.65 -
Jun 12, 2024 16.00 16.00 16.00 16.00 16.00 -
Jun 11, 2024 16.14 16.14 15.94 15.94 15.94 -
Jun 10, 2024 15.90 15.90 15.90 15.90 15.90 -
Jun 7, 2024 16.50 16.50 16.21 16.21 16.21 -
Jun 6, 2024 16.32 16.32 16.32 16.32 16.32 -
Jun 5, 2024 16.19 16.19 16.19 16.19 16.19 -
Jun 4, 2024 16.17 16.17 16.17 16.17 16.17 -
Jun 3, 2024 16.36 16.36 16.36 16.36 16.36 -
May 31, 2024 16.15 16.15 16.03 16.03 16.03 -
May 30, 2024 15.85 16.00 15.85 16.00 16.00 -
May 29, 2024 16.05 16.05 16.05 16.05 16.05 -
May 28, 2024 16.18 16.18 16.18 16.18 16.18 -
May 27, 2024 16.17 16.17 16.17 16.17 16.17 -
May 24, 2024 15.96 15.96 15.96 15.96 15.96 -
May 23, 2024 15.84 15.84 15.84 15.84 15.84 -
May 22, 2024 15.99 15.99 15.99 15.99 15.99 -
May 21, 2024 16.06 16.08 16.06 16.08 16.08 -
May 20, 2024 15.85 15.85 15.85 15.85 15.85 -
May 17, 2024 15.75 15.83 15.75 15.83 15.83 -
May 16, 2024 16.04 16.04 16.04 16.04 16.04 -
May 15, 2024 15.68 15.68 15.68 15.68 15.68 -
May 14, 2024 15.60 15.61 15.60 15.61 15.61 -
May 13, 2024 15.60 15.61 15.60 15.61 15.61 -
May 10, 2024 15.32 15.32 15.32 15.32 15.32 -
May 9, 2024 15.27 15.27 15.27 15.27 15.27 -
May 8, 2024 15.01 15.01 15.01 15.01 15.01 -
May 7, 2024 14.90 14.99 14.90 14.99 14.99 -
May 6, 2024 14.80 14.91 14.80 14.91 14.91 -
May 3, 2024 14.72 14.87 14.72 14.87 14.87 -
May 2, 2024 14.89 14.89 14.89 14.89 14.89 -
Apr 30, 2024 14.35 14.65 14.35 14.65 14.65 -
Apr 29, 2024 14.12 14.28 14.12 14.28 14.28 -
Apr 26, 2024 13.57 13.83 13.57 13.83 13.83 -
Apr 25, 2024 14.42 14.44 14.42 14.44 14.44 -
Apr 24, 2024 5.50 Dividend
Apr 24, 2024 14.10 14.10 14.10 14.10 14.10 -
Apr 23, 2024 13.89 13.89 13.89 13.89 8.39 -
Apr 22, 2024 13.73 13.73 13.73 13.73 8.29 -
Apr 19, 2024 13.84 13.84 13.84 13.84 8.36 -
Apr 18, 2024 13.89 14.29 13.89 14.29 8.63 50
Apr 17, 2024 13.91 14.05 13.91 14.05 8.49 -
Apr 16, 2024 14.26 14.26 14.08 14.08 8.50 -
Apr 15, 2024 14.27 14.45 14.27 14.45 8.73 -
Apr 12, 2024 14.51 14.79 14.49 14.49 8.75 1,369
Apr 11, 2024 14.23 14.23 14.23 14.23 8.60 -
Apr 10, 2024 14.15 14.15 14.15 14.15 8.55 -
Apr 9, 2024 14.36 14.36 14.36 14.36 8.67 -
Apr 8, 2024 14.35 14.35 14.35 14.35 8.67 -
Apr 5, 2024 14.48 14.48 14.38 14.38 8.69 -
Apr 4, 2024 14.57 14.68 14.57 14.68 8.87 -
Apr 3, 2024 14.56 14.60 14.43 14.47 8.74 -
Apr 2, 2024 14.65 14.70 14.65 14.70 8.88 -
Mar 28, 2024 14.83 14.83 14.67 14.67 8.86 -
Mar 27, 2024 14.87 15.05 14.87 15.05 9.09 -
Mar 26, 2024 14.92 14.94 14.92 14.94 9.02 -
Mar 25, 2024 15.18 15.18 15.05 15.05 9.09 -
Mar 22, 2024 15.28 15.37 15.28 15.37 9.28 -
Mar 21, 2024 14.68 15.27 14.68 15.27 9.22 -
Mar 20, 2024 14.90 14.90 14.90 14.90 9.00 -
Mar 19, 2024 14.69 14.83 14.69 14.83 8.96 -
Mar 18, 2024 14.76 14.91 14.76 14.91 9.01 -
Mar 15, 2024 14.75 14.95 14.75 14.95 9.03 -
Mar 14, 2024 14.65 14.65 14.65 14.65 8.85 -
Mar 13, 2024 14.78 14.87 14.78 14.87 8.98 -
Mar 12, 2024 14.43 14.43 14.43 14.43 8.72 -
Mar 11, 2024 14.57 14.59 14.57 14.59 8.81 -
Mar 8, 2024 14.42 14.42 14.42 14.42 8.71 -
Mar 7, 2024 14.61 14.61 14.54 14.54 8.78 -
Mar 6, 2024 14.30 14.60 14.30 14.60 8.82 -
Mar 5, 2024 14.41 14.47 14.41 14.47 8.74 -
Mar 4, 2024 14.47 14.69 14.47 14.69 8.87 -
Mar 1, 2024 14.44 14.47 14.44 14.47 8.74 -
Feb 29, 2024 14.22 14.28 14.22 14.22 8.59 -
Feb 28, 2024 14.25 14.37 14.25 14.37 8.68 -
Feb 27, 2024 14.16 14.30 14.16 14.30 8.64 -
Feb 26, 2024 14.34 14.34 14.34 14.34 8.66 -
Feb 23, 2024 14.19 14.35 14.19 14.35 8.67 -
Feb 22, 2024 14.00 14.37 14.00 14.37 8.68 -
Feb 21, 2024 13.87 14.18 13.87 14.02 8.47 -
Feb 20, 2024 14.12 14.12 14.10 14.10 8.52 -
Feb 19, 2024 14.25 14.25 14.15 14.15 8.55 -
Feb 16, 2024 13.89 13.89 13.89 13.89 8.39 -
Feb 15, 2024 14.18 14.18 14.14 14.14 8.54 -
Feb 14, 2024 13.93 13.95 13.93 13.95 8.43 -
Feb 13, 2024 14.08 14.08 14.08 14.08 8.50 -
Feb 12, 2024 13.87 14.06 13.87 14.06 8.49 -
Feb 9, 2024 14.31 14.31 14.16 14.22 8.59 -
Feb 8, 2024 14.43 14.61 14.43 14.44 8.72 -
Feb 7, 2024 14.34 14.34 14.34 14.34 8.66 -
Feb 6, 2024 13.67 14.06 13.67 14.06 8.49 -
Feb 5, 2024 14.44 14.44 14.08 14.08 8.50 -
Feb 2, 2024 13.80 13.80 13.80 13.80 8.34 -
Feb 1, 2024 12.55 12.56 12.49 12.55 7.58 -
Jan 31, 2024 12.47 12.70 12.47 12.70 7.67 -
Jan 30, 2024 12.36 12.36 12.20 12.30 7.43 -
Jan 29, 2024 12.30 12.30 12.28 12.28 7.42 -
Jan 26, 2024 12.08 12.41 12.08 12.41 7.50 -
Jan 25, 2024 12.11 12.11 12.11 12.11 7.31 -
Jan 24, 2024 12.05 12.17 12.05 12.17 7.35 -
Jan 23, 2024 11.82 11.97 11.82 11.97 7.23 -
Jan 22, 2024 11.77 11.77 11.67 11.67 7.05 -
Jan 19, 2024 11.41 11.56 11.41 11.56 6.98 -
Jan 18, 2024 11.41 11.43 11.41 11.43 6.90 -
Jan 17, 2024 11.65 11.65 11.65 11.65 7.04 -
Jan 16, 2024 11.80 11.80 11.79 11.79 7.12 -
Jan 15, 2024 12.17 12.18 12.09 12.18 7.36 -
Jan 12, 2024 11.74 11.74 11.74 11.74 7.09 -
Jan 11, 2024 11.90 12.25 11.90 12.25 7.40 -
Jan 10, 2024 11.97 11.99 11.97 11.99 7.24 -