Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Amarin Corporation plc (EH3A.F)

Compare
0.3260
-0.0300
(-8.43%)
As of 8:04:16 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.32600.32600.32600.32600.32601,500
Apr 2, 20250.35000.35600.35000.35600.3560-
Apr 1, 20250.35600.38000.35600.35800.35801,500
Mar 31, 20250.34600.36400.34600.36400.3640-
Mar 28, 20250.37600.37600.34600.34600.3460-
Mar 27, 20250.37000.38200.37000.38200.3820-
Mar 26, 20250.36200.37800.36200.37800.3780-
Mar 25, 20250.37200.37200.37000.37000.3700-
Mar 24, 20250.36400.36400.36400.36400.36401,290
Mar 21, 20250.34400.37200.34400.37200.3720-
Mar 20, 20250.38000.38000.35200.35200.3520-
Mar 19, 20250.33800.37600.33800.37600.3760-
Mar 18, 20250.31400.34600.31400.34600.3460-
Mar 17, 20250.32600.36000.32600.36000.36002,630
Mar 14, 20250.32000.32800.32000.32800.3280100
Mar 13, 20250.30800.32800.30800.32800.3280-
Mar 12, 20250.37000.37000.31800.31800.3180-
Mar 11, 20250.37000.38200.37000.38200.3820-
Mar 10, 20250.43400.43400.37000.37000.3700-
Mar 7, 20250.43200.44000.43200.44000.4400-
Mar 6, 20250.43200.44400.43200.44400.4440-
Mar 5, 20250.42200.43800.42200.43800.4380-
Mar 4, 20250.42600.43000.42600.43000.4300-
Mar 3, 20250.46000.46000.44000.44000.4400-
Feb 28, 20250.47000.47200.47000.47200.4720140
Feb 27, 20250.48600.48600.48600.48600.4860-
Feb 26, 20250.49000.49600.49000.49600.4960-
Feb 25, 20250.49000.49800.49000.49800.4980-
Feb 24, 20250.50000.50000.50000.50000.5000-
Feb 21, 20250.50500.50500.50500.50500.5050-
Feb 20, 20250.50500.51000.50500.51000.5100-
Feb 19, 20250.52000.52000.51500.51500.5150-
Feb 18, 20250.53000.53000.53000.53000.5300-
Feb 17, 20250.52000.52500.52000.52500.5250-
Feb 14, 20250.51500.54000.51500.54000.5400-
Feb 13, 20250.47600.53000.47600.53000.5300-
Feb 12, 20250.44400.48600.44400.48600.4860-
Feb 11, 20250.44600.45600.44600.45600.4560-
Feb 10, 20250.46600.46600.46600.46600.4660-
Feb 7, 20250.49000.49000.47400.47400.4740-
Feb 6, 20250.48600.48600.48600.48600.4860-
Feb 5, 20250.47000.49600.47000.49600.4960-
Feb 4, 20250.47600.48400.47600.48400.4840-
Feb 3, 20250.49600.49600.49200.49200.4920-
Jan 31, 20250.50000.51000.50000.51000.5100-
Jan 30, 20250.48600.48600.48600.48600.4860-
Jan 29, 20250.50500.50500.50500.50500.5050-
Jan 28, 20250.50500.52000.50500.52000.5200-
Jan 27, 20250.53000.53000.53000.53000.5300-
Jan 24, 20250.54500.54500.54000.54000.5400-
Jan 23, 20250.46600.55500.46600.55500.5550-
Jan 22, 20250.48600.48600.47600.47600.4760-
Jan 21, 20250.48000.48000.47200.47200.4720-
Jan 20, 20250.48000.48000.48000.48000.4800-
Jan 17, 20250.48000.48600.48000.48600.4860-
Jan 16, 20250.49000.49000.48800.48800.4880-
Jan 15, 20250.44000.48000.44000.48000.4800-
Jan 14, 20250.44200.45200.44200.45200.4520-
Jan 13, 20250.48000.48000.48000.48000.4800-
Jan 10, 20250.48000.48400.48000.48400.4840-
Jan 9, 20250.47600.47600.47600.47600.4760-
Jan 8, 20250.47600.48400.47600.48400.4840-
Jan 7, 20250.44200.47800.44200.47800.4780-
Jan 6, 20250.45000.45000.45000.45000.4500-
Jan 3, 20250.44800.44800.44800.44800.4480-
Jan 2, 20250.40800.45600.40800.45600.4560-
Dec 30, 20240.38600.38600.38600.38600.3860350
Dec 27, 20240.37600.37800.37600.37800.3780-
Dec 23, 20240.38200.38200.38000.38000.3800-
Dec 20, 20240.38600.41000.38600.41000.4100-
Dec 19, 20240.37600.40000.37600.40000.4000-
Dec 18, 20240.38600.38600.38600.38600.3860-
Dec 17, 20240.38800.40000.38800.40000.4000-
Dec 16, 20240.37400.40000.37400.40000.40002,100
Dec 13, 20240.38000.38400.38000.38400.3840-
Dec 12, 20240.38600.39200.38600.39200.3920-
Dec 11, 20240.38400.39800.38400.39800.3980-
Dec 10, 20240.41800.49000.39800.39800.3980501
Dec 9, 20240.40200.42800.40200.42800.4280-
Dec 6, 20240.42200.42200.42200.42200.4220-
Dec 5, 20240.41400.41800.41400.41800.4180-
Dec 4, 20240.42200.42200.41800.41800.4180-
Dec 3, 20240.43800.44000.43800.44000.4400-
Dec 2, 20240.42200.45200.42200.45200.4520-
Nov 29, 20240.40200.42600.40200.42600.42605
Nov 28, 20240.40600.40600.40200.40200.4020-
Nov 27, 20240.41400.41400.41400.41400.4140-
Nov 26, 20240.44400.44400.43200.43200.4320-
Nov 25, 20240.46600.46600.46600.46600.4660-
Nov 22, 20240.44200.46800.44200.46800.4680-
Nov 21, 20240.40800.44600.40800.44600.4460-
Nov 20, 20240.42200.42200.41000.41000.4100-
Nov 19, 20240.38000.46000.38000.41000.41009,500
Nov 18, 20240.41200.41200.41200.41200.4120-
Nov 15, 20240.43200.52500.43000.43000.4300500
Nov 14, 20240.48000.48000.44600.44600.4460-
Nov 13, 20240.46000.49200.46000.49200.4920-
Nov 12, 20240.46600.47000.46600.47000.4700-
Nov 11, 20240.50000.50000.50000.50000.5000-
Nov 8, 20240.50000.50000.50000.50000.5000-
Nov 7, 20240.49600.49600.49600.49600.4960-
Nov 6, 20240.53000.53000.53000.53000.5300-
Nov 5, 20240.49600.49600.49600.49600.4960-
Nov 4, 20240.47600.51000.47600.51000.5100-
Nov 1, 20240.48000.48000.48000.48000.4800-
Oct 31, 20240.49000.49000.48000.48000.4800-
Oct 30, 20240.56000.56000.50500.50500.5050-
Oct 29, 20240.53000.56000.53000.56000.5600-
Oct 28, 20240.48000.61000.48000.61000.61001,500
Oct 25, 20240.47000.47000.47000.47000.4700-
Oct 24, 20240.47600.47600.46600.46600.4660-
Oct 23, 20240.47600.49000.47600.49000.4900-
Oct 22, 20240.47000.48200.47000.48200.4820-
Oct 21, 20240.47600.48000.47600.48000.4800-
Oct 18, 20240.46600.46600.46600.46600.4660-
Oct 17, 20240.47600.49000.47600.47800.4780400
Oct 16, 20240.47000.48600.47000.48600.4860-
Oct 15, 20240.47600.48000.47600.48000.4800-
Oct 14, 20240.48000.48000.48000.48000.4800-
Oct 11, 20240.47000.47000.47000.47000.4700-
Oct 10, 20240.47000.48400.47000.48400.4840-
Oct 9, 20240.48000.48000.47600.47600.4760-
Oct 8, 20240.46600.48600.46600.48600.4860-
Oct 7, 20240.49000.49000.48000.48000.4800-
Oct 4, 20240.47600.47600.47600.47600.4760-
Oct 3, 20240.49600.49600.49400.49400.4940-
Oct 2, 20240.49600.49800.49600.49800.4980-
Oct 1, 20240.50000.50000.50000.50000.5000-
Sep 30, 20240.48000.57000.48000.57000.57007,500
Sep 27, 20240.48400.49200.48400.49200.4920-
Sep 26, 20240.44800.47000.44800.47000.4700-
Sep 25, 20240.46000.46400.46000.46400.4640-
Sep 24, 20240.46000.47200.46000.47200.4720-
Sep 23, 20240.47000.47000.47000.47000.4700-
Sep 20, 20240.47600.47800.47600.47800.4780-
Sep 19, 20240.51500.51500.51500.51500.5150-
Sep 18, 20240.50500.50500.50500.50500.5050-
Sep 17, 20240.50000.50000.48200.48200.4820-
Sep 16, 20240.48000.48000.47800.47800.4780-
Sep 13, 20240.46600.48800.46600.48800.4880-
Sep 12, 20240.47600.47600.47600.47600.4760-
Sep 11, 20240.48000.48200.48000.48200.4820-
Sep 10, 20240.47600.48800.47600.48800.4880-
Sep 9, 20240.48600.48600.48600.48600.4860-
Sep 6, 20240.49600.49600.48800.48800.4880-
Sep 5, 20240.49600.49800.49600.49800.4980-
Sep 4, 20240.50500.50500.50000.50000.5000-
Sep 3, 20240.50500.51500.50500.51500.5150-
Sep 2, 20240.50000.50000.50000.50000.5000-
Aug 30, 20240.52000.52000.51000.51000.5100-
Aug 29, 20240.52000.52000.52000.52000.5200-
Aug 28, 20240.52000.52000.52000.52000.5200-
Aug 27, 20240.51000.51000.51000.51000.5100-
Aug 26, 20240.50000.50000.50000.50000.5000-
Aug 23, 20240.49000.51000.49000.51000.5100-
Aug 22, 20240.52000.52000.50500.50500.5050-
Aug 21, 20240.51500.52500.51500.52500.5250-
Aug 20, 20240.54000.54000.53000.53000.5300-
Aug 19, 20240.49600.55500.49600.55500.5550-
Aug 16, 20240.55000.55000.52000.52000.52002,000
Aug 15, 20240.49600.49600.49600.49600.4960-
Aug 14, 20240.50500.50500.50500.50500.5050-
Aug 13, 20240.50000.50000.50000.50000.5000-
Aug 12, 20240.51500.51500.51000.51000.5100-
Aug 9, 20240.54000.54000.52500.52500.5250-
Aug 8, 20240.53500.53500.53500.53500.5350-
Aug 7, 20240.58500.58500.55500.55500.5550-
Aug 6, 20240.54500.59500.54500.59500.5950-
Aug 5, 20240.52000.52000.52000.52000.5200-
Aug 2, 20240.59500.59500.59500.59500.59501,000
Aug 1, 20240.57000.57000.57000.57000.5700-
Jul 31, 20240.67000.67000.58000.58000.5800-
Jul 30, 20240.65500.68000.65500.68000.6800-
Jul 29, 20240.67000.67000.67000.67000.6700-
Jul 26, 20240.66500.66500.66500.66500.6650-
Jul 25, 20240.66000.68000.66000.68000.6800-
Jul 24, 20240.65500.67500.65500.67500.6750-
Jul 23, 20240.66000.67000.66000.67000.6700-
Jul 22, 20240.65500.65500.65500.65500.6550-
Jul 19, 20240.66000.66000.66000.66000.6600-
Jul 18, 20240.65000.67500.65000.67500.6750-
Jul 17, 20240.65500.66000.65500.66000.6600-
Jul 16, 20240.62500.68000.62500.68000.6800-
Jul 15, 20240.65500.65500.65500.65500.6550-
Jul 12, 20240.62000.65000.62000.65000.6500-
Jul 11, 20240.72000.72000.64000.64000.64001,000
Jul 10, 20240.58500.64500.58500.64500.6450-
Jul 9, 20240.62000.66000.60000.60000.60002,000
Jul 8, 20240.63500.63500.63500.63500.6350-
Jul 5, 20240.58500.63000.58500.63000.6300-
Jul 4, 20240.58500.58500.58500.58500.5850-
Jul 3, 20240.59000.59000.58500.58500.5850-
Jul 2, 20240.57500.61000.57500.61000.6100-
Jul 1, 20240.57500.57500.57500.57500.5750-
Jun 28, 20240.59000.60000.59000.60000.6000-
Jun 27, 20240.59000.61500.59000.61500.6150-
Jun 26, 20240.62500.62500.61000.61000.6100-
Jun 25, 20240.59500.64000.59500.64000.6400-
Jun 24, 20240.59500.59500.59500.59500.5950-
Jun 21, 20240.60000.60000.60000.60000.6000-
Jun 20, 20240.62000.62000.62000.62000.6200-
Jun 19, 20240.61500.63000.61500.63000.6300-
Jun 18, 20240.64000.64000.63000.63000.6300-
Jun 17, 20240.66000.66000.65500.65500.6550-
Jun 14, 20240.68500.68500.67500.67500.6750-
Jun 13, 20240.68500.68500.68000.68000.6800-
Jun 12, 20240.65500.79000.65500.69500.695030,000
Jun 11, 20240.59000.65000.59000.65000.6500-
Jun 10, 20240.59000.59000.59000.59000.5900-
Jun 7, 20240.60000.60000.60000.60000.6000-
Jun 6, 20240.58500.59500.58500.59500.5950-
Jun 5, 20240.62000.65000.60000.62000.620045,317
Jun 4, 20240.71500.71500.62000.62000.6200260
Jun 3, 20240.73000.83000.73000.82500.82506,000
May 31, 20240.71000.71000.71000.71000.7100-
May 30, 20240.70500.73500.70500.73500.7350-
May 29, 20240.70500.73500.70500.73500.7350-
May 28, 20240.71500.73000.71500.73000.7300-
May 27, 20240.71500.71500.71500.71500.7150-
May 24, 20240.71500.73000.71500.73000.7300-
May 23, 20240.74000.74000.73500.73500.7350-
May 22, 20240.75500.75500.75000.75000.7500-
May 21, 20240.74000.77500.74000.77500.7750-
May 20, 20240.73500.73500.73500.73500.7350-
May 17, 20240.77000.77000.77000.77000.7700-
May 16, 20240.79000.79500.79000.79500.7950-
May 15, 20240.77000.77000.77000.77000.7700-
May 14, 20240.78500.83500.78500.79000.7900310
May 13, 20240.75000.75000.75000.75000.7500-
May 10, 20240.82000.82000.75500.75500.75504,300
May 9, 20240.73500.73500.73500.73500.7350-
May 8, 20240.83500.83500.76500.76500.7650-
May 7, 20240.84000.85500.84000.85500.8550-
May 6, 20240.78000.78000.78000.78000.7800-
May 3, 20240.79000.79500.79000.79500.7950-
May 2, 20240.71500.71500.71500.71500.7150-
Apr 30, 20240.80000.81500.80000.81500.8150-
Apr 29, 20240.80000.80000.80000.80000.8000-
Apr 26, 20240.77000.79000.77000.79000.7900-
Apr 25, 20240.75000.75000.75000.75000.7500-
Apr 24, 20240.77000.83500.77000.77500.775012,423
Apr 23, 20240.77000.77500.77000.77500.7750-
Apr 22, 20240.75000.76000.75000.76000.7600-
Apr 19, 20240.77000.87500.77000.77500.7750150
Apr 18, 20240.79500.79500.79500.79500.7950-
Apr 17, 20240.77500.82000.77500.82000.8200-
Apr 16, 20240.79500.79500.79500.79500.7950-
Apr 15, 20240.83001.00000.83001.00001.0000250
Apr 12, 20240.88500.88500.88500.88500.8850-
Apr 11, 20240.89500.89500.89500.89500.8950-
Apr 10, 20240.91000.92000.91000.92000.9200-
Apr 9, 20240.93500.93500.91000.91000.9100-
Apr 8, 20240.89500.89500.89500.89500.8950-
Apr 5, 20240.90500.90500.88500.88500.8850-
Apr 4, 20240.90500.91000.90500.91000.91002,000
Apr 3, 20240.85000.91000.85000.91000.9100-