Frankfurt - Delayed Quote EUR

Amarin Corporation plc (EH3A.F)

Compare
0.4080 +0.0220 (+5.70%)
As of 9:13:27 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 2, 2025 0.4080 0.4080 0.4080 0.4080 0.4080 350
Dec 30, 2024 0.3860 0.3860 0.3860 0.3860 0.3860 350
Dec 27, 2024 0.3760 0.3780 0.3760 0.3780 0.3780 -
Dec 23, 2024 0.3820 0.3820 0.3800 0.3800 0.3800 -
Dec 20, 2024 0.3860 0.4100 0.3860 0.4100 0.4100 -
Dec 19, 2024 0.3760 0.4000 0.3760 0.4000 0.4000 -
Dec 18, 2024 0.3860 0.3860 0.3860 0.3860 0.3860 -
Dec 17, 2024 0.3880 0.4000 0.3880 0.4000 0.4000 -
Dec 16, 2024 0.3740 0.4000 0.3740 0.4000 0.4000 2,100
Dec 13, 2024 0.3800 0.3840 0.3800 0.3840 0.3840 -
Dec 12, 2024 0.3860 0.3920 0.3860 0.3920 0.3920 -
Dec 11, 2024 0.3840 0.3980 0.3840 0.3980 0.3980 -
Dec 10, 2024 0.4180 0.4900 0.3980 0.3980 0.3980 501
Dec 9, 2024 0.4020 0.4280 0.4020 0.4280 0.4280 -
Dec 6, 2024 0.4220 0.4220 0.4220 0.4220 0.4220 -
Dec 5, 2024 0.4140 0.4180 0.4140 0.4180 0.4180 -
Dec 4, 2024 0.4220 0.4220 0.4180 0.4180 0.4180 -
Dec 3, 2024 0.4380 0.4400 0.4380 0.4400 0.4400 -
Dec 2, 2024 0.4220 0.4520 0.4220 0.4520 0.4520 -
Nov 29, 2024 0.4020 0.4260 0.4020 0.4260 0.4260 5
Nov 28, 2024 0.4060 0.4060 0.4020 0.4020 0.4020 -
Nov 27, 2024 0.4140 0.4140 0.4140 0.4140 0.4140 -
Nov 26, 2024 0.4440 0.4440 0.4320 0.4320 0.4320 -
Nov 25, 2024 0.4660 0.4660 0.4660 0.4660 0.4660 -
Nov 22, 2024 0.4420 0.4680 0.4420 0.4680 0.4680 -
Nov 21, 2024 0.4080 0.4460 0.4080 0.4460 0.4460 -
Nov 20, 2024 0.4220 0.4220 0.4100 0.4100 0.4100 -
Nov 19, 2024 0.3800 0.4600 0.3800 0.4100 0.4100 9,500
Nov 18, 2024 0.4120 0.4120 0.4120 0.4120 0.4120 -
Nov 15, 2024 0.4320 0.5250 0.4300 0.4300 0.4300 500
Nov 14, 2024 0.4800 0.4800 0.4460 0.4460 0.4460 -
Nov 13, 2024 0.4600 0.4920 0.4600 0.4920 0.4920 -
Nov 12, 2024 0.4660 0.4700 0.4660 0.4700 0.4700 -
Nov 11, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Nov 7, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 -
Nov 6, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 -
Nov 5, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 -
Nov 4, 2024 0.4760 0.5100 0.4760 0.5100 0.5100 -
Nov 1, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Oct 31, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 -
Oct 30, 2024 0.5600 0.5600 0.5050 0.5050 0.5050 -
Oct 29, 2024 0.5300 0.5600 0.5300 0.5600 0.5600 -
Oct 28, 2024 0.4800 0.6100 0.4800 0.6100 0.6100 1,500
Oct 25, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 24, 2024 0.4760 0.4760 0.4660 0.4660 0.4660 -
Oct 23, 2024 0.4760 0.4900 0.4760 0.4900 0.4900 -
Oct 22, 2024 0.4700 0.4820 0.4700 0.4820 0.4820 -
Oct 21, 2024 0.4760 0.4800 0.4760 0.4800 0.4800 -
Oct 18, 2024 0.4660 0.4660 0.4660 0.4660 0.4660 -
Oct 17, 2024 0.4760 0.4900 0.4760 0.4780 0.4780 400
Oct 16, 2024 0.4700 0.4860 0.4700 0.4860 0.4860 -
Oct 15, 2024 0.4760 0.4800 0.4760 0.4800 0.4800 -
Oct 14, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Oct 11, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Oct 10, 2024 0.4700 0.4840 0.4700 0.4840 0.4840 -
Oct 9, 2024 0.4800 0.4800 0.4760 0.4760 0.4760 -
Oct 8, 2024 0.4660 0.4860 0.4660 0.4860 0.4860 -
Oct 7, 2024 0.4900 0.4900 0.4800 0.4800 0.4800 -
Oct 4, 2024 0.4760 0.4760 0.4760 0.4760 0.4760 -
Oct 3, 2024 0.4960 0.4960 0.4940 0.4940 0.4940 -
Oct 2, 2024 0.4960 0.4980 0.4960 0.4980 0.4980 -
Oct 1, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Sep 30, 2024 0.4800 0.5700 0.4800 0.5700 0.5700 7,500
Sep 27, 2024 0.4840 0.4920 0.4840 0.4920 0.4920 -
Sep 26, 2024 0.4480 0.4700 0.4480 0.4700 0.4700 -
Sep 25, 2024 0.4600 0.4640 0.4600 0.4640 0.4640 -
Sep 24, 2024 0.4600 0.4720 0.4600 0.4720 0.4720 -
Sep 23, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 20, 2024 0.4760 0.4780 0.4760 0.4780 0.4780 -
Sep 19, 2024 0.5150 0.5150 0.5150 0.5150 0.5150 -
Sep 18, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Sep 17, 2024 0.5000 0.5000 0.4820 0.4820 0.4820 -
Sep 16, 2024 0.4800 0.4800 0.4780 0.4780 0.4780 -
Sep 13, 2024 0.4660 0.4880 0.4660 0.4880 0.4880 -
Sep 12, 2024 0.4760 0.4760 0.4760 0.4760 0.4760 -
Sep 11, 2024 0.4800 0.4820 0.4800 0.4820 0.4820 -
Sep 10, 2024 0.4760 0.4880 0.4760 0.4880 0.4880 -
Sep 9, 2024 0.4860 0.4860 0.4860 0.4860 0.4860 -
Sep 6, 2024 0.4960 0.4960 0.4880 0.4880 0.4880 -
Sep 5, 2024 0.4960 0.4980 0.4960 0.4980 0.4980 -
Sep 4, 2024 0.5050 0.5050 0.5000 0.5000 0.5000 -
Sep 3, 2024 0.5050 0.5150 0.5050 0.5150 0.5150 -
Sep 2, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 30, 2024 0.5200 0.5200 0.5100 0.5100 0.5100 -
Aug 29, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Aug 28, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Aug 27, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 26, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 23, 2024 0.4900 0.5100 0.4900 0.5100 0.5100 -
Aug 22, 2024 0.5200 0.5200 0.5050 0.5050 0.5050 -
Aug 21, 2024 0.5150 0.5250 0.5150 0.5250 0.5250 -
Aug 20, 2024 0.5400 0.5400 0.5300 0.5300 0.5300 -
Aug 19, 2024 0.4960 0.5550 0.4960 0.5550 0.5550 -
Aug 16, 2024 0.5500 0.5500 0.5200 0.5200 0.5200 2,000
Aug 15, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 -
Aug 14, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Aug 13, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Aug 12, 2024 0.5150 0.5150 0.5100 0.5100 0.5100 -
Aug 9, 2024 0.5400 0.5400 0.5250 0.5250 0.5250 -
Aug 8, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Aug 7, 2024 0.5850 0.5850 0.5550 0.5550 0.5550 -
Aug 6, 2024 0.5450 0.5950 0.5450 0.5950 0.5950 -
Aug 5, 2024 0.5200 0.5200 0.5200 0.5200 0.5200 -
Aug 2, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 1,000
Aug 1, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Jul 31, 2024 0.6700 0.6700 0.5800 0.5800 0.5800 -
Jul 30, 2024 0.6550 0.6800 0.6550 0.6800 0.6800 -
Jul 29, 2024 0.6700 0.6700 0.6700 0.6700 0.6700 -
Jul 26, 2024 0.6650 0.6650 0.6650 0.6650 0.6650 -
Jul 25, 2024 0.6600 0.6800 0.6600 0.6800 0.6800 -
Jul 24, 2024 0.6550 0.6750 0.6550 0.6750 0.6750 -
Jul 23, 2024 0.6600 0.6700 0.6600 0.6700 0.6700 -
Jul 22, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Jul 19, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 -
Jul 18, 2024 0.6500 0.6750 0.6500 0.6750 0.6750 -
Jul 17, 2024 0.6550 0.6600 0.6550 0.6600 0.6600 -
Jul 16, 2024 0.6250 0.6800 0.6250 0.6800 0.6800 -
Jul 15, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Jul 12, 2024 0.6200 0.6500 0.6200 0.6500 0.6500 -
Jul 11, 2024 0.7200 0.7200 0.6400 0.6400 0.6400 1,000
Jul 10, 2024 0.5850 0.6450 0.5850 0.6450 0.6450 -
Jul 9, 2024 0.6200 0.6600 0.6000 0.6000 0.6000 2,000
Jul 8, 2024 0.6350 0.6350 0.6350 0.6350 0.6350 -
Jul 5, 2024 0.5850 0.6300 0.5850 0.6300 0.6300 -
Jul 4, 2024 0.5850 0.5850 0.5850 0.5850 0.5850 -
Jul 3, 2024 0.5900 0.5900 0.5850 0.5850 0.5850 -
Jul 2, 2024 0.5750 0.6100 0.5750 0.6100 0.6100 -
Jul 1, 2024 0.5750 0.5750 0.5750 0.5750 0.5750 -
Jun 28, 2024 0.5900 0.6000 0.5900 0.6000 0.6000 -
Jun 27, 2024 0.5900 0.6150 0.5900 0.6150 0.6150 -
Jun 26, 2024 0.6250 0.6250 0.6100 0.6100 0.6100 -
Jun 25, 2024 0.5950 0.6400 0.5950 0.6400 0.6400 -
Jun 24, 2024 0.5950 0.5950 0.5950 0.5950 0.5950 -
Jun 21, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 20, 2024 0.6200 0.6200 0.6200 0.6200 0.6200 -
Jun 19, 2024 0.6150 0.6300 0.6150 0.6300 0.6300 -
Jun 18, 2024 0.6400 0.6400 0.6300 0.6300 0.6300 -
Jun 17, 2024 0.6600 0.6600 0.6550 0.6550 0.6550 -
Jun 14, 2024 0.6850 0.6850 0.6750 0.6750 0.6750 -
Jun 13, 2024 0.6850 0.6850 0.6800 0.6800 0.6800 -
Jun 12, 2024 0.6550 0.7900 0.6550 0.6950 0.6950 30,000
Jun 11, 2024 0.5900 0.6500 0.5900 0.6500 0.6500 -
Jun 10, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jun 7, 2024 0.6000 0.6000 0.6000 0.6000 0.6000 -
Jun 6, 2024 0.5850 0.5950 0.5850 0.5950 0.5950 -
Jun 5, 2024 0.6200 0.6500 0.6000 0.6200 0.6200 45,317
Jun 4, 2024 0.7150 0.7150 0.6200 0.6200 0.6200 260
Jun 3, 2024 0.7300 0.8300 0.7300 0.8250 0.8250 6,000
May 31, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 -
May 30, 2024 0.7050 0.7350 0.7050 0.7350 0.7350 -
May 29, 2024 0.7050 0.7350 0.7050 0.7350 0.7350 -
May 28, 2024 0.7150 0.7300 0.7150 0.7300 0.7300 -
May 27, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
May 24, 2024 0.7150 0.7300 0.7150 0.7300 0.7300 -
May 23, 2024 0.7400 0.7400 0.7350 0.7350 0.7350 -
May 22, 2024 0.7550 0.7550 0.7500 0.7500 0.7500 -
May 21, 2024 0.7400 0.7750 0.7400 0.7750 0.7750 -
May 20, 2024 0.7350 0.7350 0.7350 0.7350 0.7350 -
May 17, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
May 16, 2024 0.7900 0.7950 0.7900 0.7950 0.7950 -
May 15, 2024 0.7700 0.7700 0.7700 0.7700 0.7700 -
May 14, 2024 0.7850 0.8350 0.7850 0.7900 0.7900 310
May 13, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
May 10, 2024 0.8200 0.8200 0.7550 0.7550 0.7550 4,300
May 9, 2024 0.7350 0.7350 0.7350 0.7350 0.7350 -
May 8, 2024 0.8350 0.8350 0.7650 0.7650 0.7650 -
May 7, 2024 0.8400 0.8550 0.8400 0.8550 0.8550 -
May 6, 2024 0.7800 0.7800 0.7800 0.7800 0.7800 -
May 3, 2024 0.7900 0.7950 0.7900 0.7950 0.7950 -
May 2, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Apr 30, 2024 0.8000 0.8150 0.8000 0.8150 0.8150 -
Apr 29, 2024 0.8000 0.8000 0.8000 0.8000 0.8000 -
Apr 26, 2024 0.7700 0.7900 0.7700 0.7900 0.7900 -
Apr 25, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Apr 24, 2024 0.7700 0.8350 0.7700 0.7750 0.7750 12,423
Apr 23, 2024 0.7700 0.7750 0.7700 0.7750 0.7750 -
Apr 22, 2024 0.7500 0.7600 0.7500 0.7600 0.7600 -
Apr 19, 2024 0.7700 0.8750 0.7700 0.7750 0.7750 150
Apr 18, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 -
Apr 17, 2024 0.7750 0.8200 0.7750 0.8200 0.8200 -
Apr 16, 2024 0.7950 0.7950 0.7950 0.7950 0.7950 -
Apr 15, 2024 0.8300 1.0000 0.8300 1.0000 1.0000 250
Apr 12, 2024 0.8850 0.8850 0.8850 0.8850 0.8850 -
Apr 11, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 -
Apr 10, 2024 0.9100 0.9200 0.9100 0.9200 0.9200 -
Apr 9, 2024 0.9350 0.9350 0.9100 0.9100 0.9100 -
Apr 8, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 -
Apr 5, 2024 0.9050 0.9050 0.8850 0.8850 0.8850 -
Apr 4, 2024 0.9050 0.9100 0.9050 0.9100 0.9100 2,000
Apr 3, 2024 0.8500 0.9100 0.8500 0.9100 0.9100 -
Apr 2, 2024 0.8900 0.9450 0.8700 0.8700 0.8700 1,875
Mar 28, 2024 0.7650 0.7700 0.7650 0.7700 0.7700 -
Mar 27, 2024 0.7450 0.7650 0.7450 0.7650 0.7650 -
Mar 26, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 -
Mar 25, 2024 0.7400 0.7400 0.7300 0.7300 0.7300 -
Mar 22, 2024 0.7450 0.7450 0.7450 0.7450 0.7450 -
Mar 21, 2024 0.7500 0.8600 0.7450 0.7450 0.7450 3,000
Mar 20, 2024 0.7400 0.8200 0.7400 0.8200 0.8200 9,800
Mar 19, 2024 0.7200 0.7450 0.7200 0.7450 0.7450 -
Mar 18, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 -
Mar 15, 2024 0.7300 0.7350 0.7300 0.7350 0.7350 -
Mar 14, 2024 0.7400 0.7400 0.7100 0.7100 0.7100 -
Mar 13, 2024 0.7600 0.7600 0.7350 0.7350 0.7350 -
Mar 12, 2024 0.7700 0.7700 0.7450 0.7450 0.7450 -
Mar 11, 2024 0.7900 0.7900 0.7700 0.7700 0.7700 -
Mar 8, 2024 0.7800 0.7950 0.7800 0.7950 0.7950 -
Mar 7, 2024 0.8000 0.8050 0.8000 0.8050 0.8050 -
Mar 6, 2024 0.8000 0.8200 0.8000 0.8200 0.8200 -
Mar 5, 2024 0.7800 0.8250 0.7800 0.8250 0.8250 -
Mar 4, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 -
Mar 1, 2024 0.9200 0.9200 0.9200 0.9200 0.9200 -
Feb 29, 2024 1.1700 1.1700 0.9450 0.9450 0.9450 -
Feb 28, 2024 1.1700 1.2400 1.1700 1.1700 1.1700 1,111
Feb 27, 2024 1.0700 1.1900 1.0700 1.1900 1.1900 -
Feb 26, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Feb 23, 2024 1.0200 1.0400 1.0200 1.0400 1.0400 -
Feb 22, 2024 1.0000 1.0400 1.0000 1.0400 1.0400 -
Feb 21, 2024 1.0300 1.1000 1.0300 1.0300 1.0300 6,666
Feb 20, 2024 1.0300 1.0500 1.0300 1.0500 1.0500 -
Feb 19, 2024 1.0500 1.0500 1.0500 1.0500 1.0500 -
Feb 16, 2024 1.0600 1.0700 1.0600 1.0700 1.0700 -
Feb 15, 2024 1.0300 1.0800 1.0300 1.0800 1.0800 -
Feb 14, 2024 0.9900 1.0400 0.9900 1.0400 1.0400 -
Feb 13, 2024 1.0500 1.0500 1.0100 1.0100 1.0100 -
Feb 12, 2024 1.0600 1.0700 1.0600 1.0700 1.0700 -
Feb 9, 2024 1.0700 1.0900 1.0700 1.0900 1.0900 -
Feb 8, 2024 1.0400 1.1000 1.0400 1.1000 1.1000 -
Feb 7, 2024 1.0700 1.0700 1.0600 1.0600 1.0600 -
Feb 6, 2024 1.0600 1.1000 1.0600 1.1000 1.1000 1,000
Feb 5, 2024 1.0300 1.0300 1.0300 1.0300 1.0300 -
Feb 2, 2024 1.0200 1.0600 1.0200 1.0600 1.0600 -
Feb 1, 2024 0.9800 1.0600 0.9800 1.0600 1.0600 -
Jan 31, 2024 1.0800 1.0800 1.0400 1.0400 1.0400 -
Jan 30, 2024 1.1700 1.2600 1.0900 1.0900 1.0900 1,000
Jan 29, 2024 1.1700 1.1900 1.1700 1.1900 1.1900 -
Jan 26, 2024 1.0700 1.1600 1.0700 1.1600 1.1600 -
Jan 25, 2024 1.1300 1.1300 1.1200 1.1200 1.1200 50
Jan 24, 2024 0.9300 1.0800 0.9300 1.0000 1.0000 1,000
Jan 23, 2024 1.0600 1.0600 1.0600 1.0600 1.0600 -
Jan 22, 2024 0.8950 0.8950 0.8950 0.8950 0.8950 -
Jan 19, 2024 0.9300 0.9300 0.9050 0.9050 0.9050 -
Jan 18, 2024 0.9300 0.9550 0.9300 0.9550 0.9550 -
Jan 17, 2024 0.9600 1.0400 0.9450 0.9450 0.9450 18,000
Jan 16, 2024 0.9900 0.9900 0.9650 0.9650 0.9650 -
Jan 15, 2024 0.9900 0.9900 0.9900 0.9900 0.9900 -
Jan 12, 2024 0.9900 1.0400 0.9900 1.0400 1.0400 -
Jan 11, 2024 1.1100 1.1100 1.0200 1.0200 1.0200 -
Jan 10, 2024 0.8800 1.1100 0.8800 1.1100 1.1100 500
Jan 9, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Jan 8, 2024 0.7150 0.7150 0.7150 0.7150 0.7150 -
Jan 5, 2024 0.7250 0.7350 0.7250 0.7350 0.7350 -
Jan 4, 2024 0.7300 0.7300 0.7300 0.7300 0.7300 -
Jan 3, 2024 0.7450 0.7500 0.7450 0.7500 0.7500 -
Jan 2, 2024 0.7200 0.7700 0.7200 0.7700 0.7700 -