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

Frankfurt - Delayed Quote EUR

GURU Organic Energy Corp. (GUU.F)

Compare
1.0400
+0.0200
+(1.96%)
At close: 3:29:01 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251.04001.04001.04001.04001.0400100
Apr 14, 20251.01001.02001.01001.02001.0200-
Apr 11, 20251.05001.05001.04001.04001.0400-
Apr 10, 20251.06001.06001.05001.05001.0500-
Apr 9, 20250.98500.99000.98500.99000.9900-
Apr 8, 20250.97500.97500.97500.97500.9750-
Apr 7, 20251.02001.02001.01001.02001.0200-
Apr 4, 20251.07001.07001.07001.07001.0700-
Apr 3, 20251.07001.07001.07001.07001.0700-
Apr 2, 20251.10001.10001.10001.10001.1000-
Apr 1, 20251.09001.09001.09001.09001.0900-
Mar 31, 20251.13001.13001.13001.13001.1300-
Mar 28, 20251.07001.07001.07001.07001.0700-
Mar 27, 20251.12001.12001.06001.06001.0600-
Mar 26, 20251.09001.11001.08001.11001.1100-
Mar 25, 20251.14001.14001.11001.11001.1100-
Mar 24, 20251.14001.14001.14001.14001.1400-
Mar 21, 20251.15001.15001.15001.15001.1500-
Mar 20, 20251.21001.21001.15001.15001.1500-
Mar 19, 20251.16001.16001.13001.13001.1300-
Mar 18, 20251.18001.18001.13001.13001.1300-
Mar 17, 20251.18001.18001.10001.10001.1000-
Mar 14, 20251.17001.17001.13001.13001.1300-
Mar 13, 20251.06001.17001.06001.11001.1100100
Mar 12, 20250.99500.99500.98500.98500.9850-
Mar 11, 20251.01001.01000.98500.98500.9850-
Mar 10, 20251.03001.03000.99000.99000.9900-
Mar 7, 20251.05001.05001.04001.04001.0400-
Mar 6, 20251.00001.00001.00001.00001.0000-
Mar 5, 20251.01001.01001.01001.01001.0100-
Mar 4, 20251.14001.14001.14001.14001.1400-
Mar 3, 20251.16001.16001.16001.16001.1600-
Feb 28, 20251.18001.18001.18001.18001.1800-
Feb 27, 20251.17001.18001.17001.17001.1700-
Feb 26, 20251.17001.17001.17001.17001.1700-
Feb 25, 20251.21001.21001.21001.21001.2100-
Feb 24, 20251.24001.25001.24001.25001.2500-
Feb 21, 20251.25001.25001.25001.25001.2500-
Feb 20, 20251.28001.28001.27001.28001.2800-
Feb 19, 20251.27001.27001.27001.27001.2700-
Feb 18, 20251.27001.27001.27001.27001.2700-
Feb 17, 20251.27001.27001.27001.27001.2700-
Feb 14, 20251.26001.26001.25001.25001.2500-
Feb 13, 20251.28001.28001.28001.28001.2800-
Feb 12, 20251.30001.30001.29001.29001.2900-
Feb 11, 20251.30001.30001.30001.30001.3000-
Feb 10, 20251.22001.22001.22001.22001.2200-
Feb 7, 20251.18001.19001.18001.19001.1900-
Feb 6, 20251.19001.20001.19001.20001.2000-
Feb 5, 20251.25001.25001.25001.25001.2500-
Feb 4, 20251.23001.23001.23001.23001.2300-
Feb 3, 20251.17001.17001.17001.17001.1700-
Jan 31, 20251.11001.11001.11001.11001.1100-
Jan 30, 20251.05001.05001.05001.05001.0500-
Jan 29, 20251.04001.04001.04001.04001.0400-
Jan 28, 20250.89500.89500.89500.89500.8950-
Jan 27, 20250.92500.92500.92000.92000.9200-
Jan 24, 20250.99500.99500.99500.99500.9950-
Jan 23, 20251.06001.06001.06001.06001.0600150
Jan 22, 20251.00001.00001.00001.00001.0000-
Jan 21, 20250.92000.92500.92000.92000.9200-
Jan 20, 20250.84000.97000.84000.97000.9700150
Jan 17, 20250.82500.82500.82000.82000.8200-
Jan 16, 20250.82500.82500.82500.82500.8250-
Jan 15, 20250.82500.82500.82500.82500.8250-
Jan 14, 20250.81500.81500.81500.81500.8150-
Jan 13, 20250.82000.82000.82000.82000.8200-
Jan 10, 20250.82500.82500.82000.82500.8250-
Jan 9, 20250.82500.82500.82000.82000.8200-
Jan 8, 20250.82000.82500.82000.82500.8250-
Jan 7, 20250.85000.85000.85000.85000.8500-
Jan 6, 20250.88000.88000.88000.88000.8800-
Jan 3, 20250.89000.89000.89000.89000.8900-
Jan 2, 20250.89500.90000.89500.90000.9000-
Dec 30, 20240.90500.90500.90500.90500.9050-
Dec 27, 20240.81500.81500.81000.81000.8100-
Dec 23, 20240.84500.84500.84000.84000.8400-
Dec 20, 20240.88000.88000.88000.88000.8800-
Dec 19, 20240.85500.86000.85500.86000.8600-
Dec 18, 20240.92000.92000.92000.92000.9200-
Dec 17, 20240.96500.96500.96500.96500.9650-
Dec 16, 20241.06001.06001.06001.06001.0600-
Dec 13, 20241.05001.05001.05001.05001.0500-
Dec 12, 20241.10001.10001.10001.10001.1000-
Dec 11, 20241.14001.14001.14001.14001.1400-
Dec 10, 20241.16001.16001.16001.16001.1600-
Dec 9, 20241.20001.20001.20001.20001.2000-
Dec 6, 20241.17001.17001.17001.17001.1700-
Dec 5, 20241.19001.19001.19001.19001.1900-
Dec 4, 20241.20001.21001.20001.21001.2100-
Dec 3, 20241.18001.18001.18001.18001.1800-
Dec 2, 20241.15001.15001.15001.15001.1500-
Nov 29, 20241.24001.25001.24001.25001.2500-
Nov 28, 20241.27001.27001.27001.27001.2700-
Nov 27, 20241.21001.21001.20001.20001.2000-
Nov 26, 20241.03001.03001.03001.03001.0300-
Nov 25, 20241.07001.07001.06001.06001.0600-
Nov 22, 20241.06001.07001.06001.07001.0700-
Nov 21, 20241.03001.03001.03001.03001.0300-
Nov 20, 20241.08001.09001.08001.09001.0900-
Nov 19, 20241.05001.05001.05001.05001.0500-
Nov 18, 20241.02001.02001.02001.02001.0200-
Nov 15, 20241.02001.02001.01001.02001.0200-
Nov 14, 20240.99500.99500.99500.99500.9950-
Nov 13, 20241.04001.04001.04001.04001.0400-
Nov 12, 20241.07001.07001.07001.07001.0700-
Nov 11, 20241.08001.09001.08001.09001.0900-
Nov 8, 20241.08001.08001.08001.08001.0800-
Nov 7, 20241.11001.11001.10001.10001.1000-
Nov 6, 20241.08001.08001.08001.08001.0800-
Nov 5, 20241.04001.04001.04001.04001.0400-
Nov 4, 20241.06001.06001.06001.06001.0600-
Nov 1, 20241.03001.07001.03001.07001.0700-
Oct 31, 20241.06001.08001.06001.08001.0800-
Oct 30, 20241.07001.07001.07001.07001.0700-
Oct 29, 20241.10001.10001.10001.10001.1000-
Oct 28, 20241.11001.11001.11001.11001.1100-
Oct 25, 20241.10001.10001.10001.10001.1000-
Oct 24, 20241.12001.12001.12001.12001.1200-
Oct 23, 20241.15001.15001.15001.15001.1500-
Oct 22, 20241.06001.06001.06001.06001.0600-
Oct 21, 20241.10001.10001.10001.10001.1000-
Oct 18, 20241.09001.09001.09001.09001.0900-
Oct 17, 20241.15001.15001.14001.15001.1500-
Oct 16, 20241.10001.10001.10001.10001.1000-
Oct 15, 20241.07001.07001.07001.07001.0700-
Oct 14, 20241.07001.07001.07001.07001.0700-
Oct 11, 20241.10001.10001.10001.10001.1000-
Oct 10, 20241.13001.13001.12001.12001.1200-
Oct 9, 20241.13001.13001.13001.13001.1300-
Oct 8, 20241.10001.10001.10001.10001.1000-
Oct 7, 20241.14001.14001.13001.13001.1300-
Oct 4, 20241.12001.12001.12001.12001.1200-
Oct 3, 20241.15001.15001.15001.15001.1500-
Oct 2, 20241.15001.15001.15001.15001.1500-
Oct 1, 20241.14001.14001.14001.14001.1400-
Sep 30, 20241.14001.14001.13001.14001.1400-
Sep 27, 20241.17001.17001.17001.17001.1700-
Sep 26, 20241.18001.18001.18001.18001.1800-
Sep 25, 20241.17001.17001.17001.17001.1700-
Sep 24, 20241.17001.17001.17001.17001.1700-
Sep 23, 20241.17001.17001.17001.17001.1700-
Sep 20, 20241.22001.22001.22001.22001.2200-
Sep 19, 20241.19001.19001.19001.19001.1900-
Sep 18, 20241.19001.19001.19001.19001.1900-
Sep 17, 20241.20001.20001.20001.20001.2000-
Sep 16, 20241.24001.24001.24001.24001.2400-
Sep 13, 20241.25001.25001.24001.24001.2400-
Sep 12, 20241.24001.24001.24001.24001.2400-
Sep 11, 20241.23001.24001.23001.24001.2400-
Sep 10, 20241.24001.24001.24001.24001.2400-
Sep 9, 20241.23001.24001.23001.24001.2400-
Sep 6, 20241.23001.23001.23001.23001.2300-
Sep 5, 20241.24001.24001.24001.24001.2400-
Sep 4, 20241.24001.24001.24001.24001.2400-
Sep 3, 20241.21001.21001.21001.21001.2100-
Sep 2, 20241.21001.21001.21001.21001.2100-
Aug 30, 20241.21001.21001.21001.21001.2100-
Aug 29, 20241.20001.20001.20001.20001.2000-
Aug 28, 20241.23001.23001.23001.23001.2300-
Aug 27, 20241.22001.22001.22001.22001.2200-
Aug 26, 20241.21001.21001.21001.21001.2100-
Aug 23, 20241.20001.21001.20001.21001.2100-
Aug 22, 20241.20001.20001.20001.20001.2000-
Aug 21, 20241.24001.24001.24001.24001.2400-
Aug 20, 20241.21001.21001.20001.20001.2000-
Aug 19, 20241.26001.26001.26001.26001.2600-
Aug 16, 20241.19001.19001.19001.19001.1900-
Aug 15, 20241.23001.24001.23001.24001.2400-
Aug 14, 20241.25001.25001.24001.24001.2400-
Aug 13, 20241.27001.27001.27001.27001.2700-
Aug 12, 20241.25001.25001.25001.25001.2500-
Aug 9, 20241.24001.24001.24001.24001.2400-
Aug 8, 20241.24001.24001.24001.24001.2400-
Aug 7, 20241.25001.25001.25001.25001.2500-
Aug 6, 20241.24001.25001.24001.25001.2500-
Aug 5, 20241.24001.24001.24001.24001.2400-
Aug 2, 20241.31001.31001.30001.30001.3000-
Aug 1, 20241.31001.32001.31001.32001.3200-
Jul 31, 20241.31001.31001.31001.31001.3100-
Jul 30, 20241.28001.28001.28001.28001.2800-
Jul 29, 20241.30001.31001.30001.31001.3100-
Jul 26, 20241.27001.27001.27001.27001.2700-
Jul 25, 20241.30001.30001.30001.30001.3000-
Jul 24, 20241.26001.27001.26001.27001.2700-
Jul 23, 20241.27001.27001.27001.27001.2700-
Jul 22, 20241.27001.27001.27001.27001.2700-
Jul 19, 20241.28001.28001.27001.27001.2700-
Jul 18, 20241.28001.28001.28001.28001.2800-
Jul 17, 20241.27001.27001.27001.27001.2700-
Jul 16, 20241.28001.28001.28001.28001.2800-
Jul 15, 20241.30001.30001.30001.30001.3000-
Jul 12, 20241.34001.34001.34001.34001.3400-
Jul 11, 20241.34001.34001.34001.34001.3400-
Jul 10, 20241.34001.34001.34001.34001.3400-
Jul 9, 20241.33001.33001.33001.33001.3300-
Jul 8, 20241.35001.35001.35001.35001.3500-
Jul 5, 20241.38001.38001.37001.37001.3700-
Jul 4, 20241.36001.36001.36001.36001.3600-
Jul 3, 20241.38001.38001.38001.38001.3800-
Jul 2, 20241.35001.35001.35001.35001.3500-
Jul 1, 20241.35001.36001.35001.35001.3500-
Jun 28, 20241.33001.33001.33001.33001.3300-
Jun 27, 20241.34001.34001.34001.34001.3400-
Jun 26, 20241.42001.42001.42001.42001.4200-
Jun 25, 20241.40001.41001.40001.41001.4100-
Jun 24, 20241.40001.40001.39001.39001.3900-
Jun 21, 20241.38001.39001.38001.38001.3800-
Jun 20, 20241.42001.43001.42001.43001.4300-
Jun 19, 20241.42001.42001.42001.42001.4200-
Jun 18, 20241.40001.40001.40001.40001.4000-
Jun 17, 20241.36001.36001.35001.35001.3500-
Jun 14, 20241.48001.49001.48001.49001.4900-
Jun 13, 20241.55001.56001.55001.56001.5600-
Jun 12, 20241.60001.60001.59001.59001.5900-
Jun 11, 20241.62001.62001.62001.62001.6200-
Jun 10, 20241.56001.56001.56001.56001.5600-
Jun 7, 20241.58001.58001.58001.58001.5800-
Jun 6, 20241.60001.61001.60001.60001.6000-
Jun 5, 20241.57001.57001.57001.57001.5700-
Jun 4, 20241.58001.58001.58001.58001.5800-
Jun 3, 20241.63001.63001.63001.63001.6300-
May 31, 20241.63001.63001.63001.63001.6300-
May 30, 20241.61001.61001.61001.61001.6100-
May 29, 20241.63001.63001.63001.63001.6300-
May 28, 20241.64001.64001.64001.64001.6400-
May 27, 20241.61001.62001.61001.62001.6200-
May 24, 20241.61001.61001.61001.61001.6100-
May 23, 20241.59001.59001.59001.59001.5900-
May 22, 20241.63001.63001.63001.63001.6300-
May 21, 20241.61001.61001.61001.61001.6100-
May 20, 20241.61001.61001.61001.61001.6100-
May 17, 20241.64001.64001.64001.64001.6400-
May 16, 20241.59001.59001.59001.59001.5900-
May 15, 20241.60001.60001.60001.60001.6000-
May 14, 20241.64001.64001.64001.64001.6400-
May 13, 20241.63001.63001.63001.63001.6300-
May 10, 20241.60001.61001.60001.61001.6100-
May 9, 20241.60001.60001.60001.60001.6000-
May 8, 20241.61001.61001.61001.61001.6100-
May 7, 20241.67001.67001.67001.67001.6700-
May 6, 20241.66001.66001.66001.66001.6600-
May 3, 20241.67001.67001.67001.67001.6700-
May 2, 20241.64001.64001.64001.64001.6400-
Apr 30, 20241.65001.65001.64001.64001.6400-
Apr 29, 20241.67001.67001.67001.67001.6700-
Apr 26, 20241.59001.59001.59001.59001.5900-
Apr 25, 20241.60001.60001.60001.60001.6000-
Apr 24, 20241.57001.57001.57001.57001.5700-
Apr 23, 20241.62001.62001.61001.62001.6200-
Apr 22, 20241.62001.62001.62001.62001.6200-
Apr 19, 20241.54001.54001.54001.54001.5400-
Apr 18, 20241.59001.60001.59001.60001.6000-
Apr 17, 20241.51001.51001.51001.51001.5100-
Apr 16, 20241.51001.51001.51001.51001.5100-
Apr 15, 20241.65001.66001.65001.66001.6600-