Paris - Delayed Quote EUR
Lhyfe SA (LHYFE.PA)
3.4700
+0.0300
+(0.87%)
At close: 5:29:55 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 3.5000 | 3.5000 | 3.4400 | 3.4700 | 3.4700 | 10,860 |
| Apr 25, 2025 | 3.4850 | 3.5050 | 3.4100 | 3.4400 | 3.4400 | 13,955 |
| Apr 24, 2025 | 3.5100 | 3.5300 | 3.4500 | 3.4700 | 3.4700 | 37,438 |
| Apr 23, 2025 | 3.6500 | 3.6900 | 3.5000 | 3.5700 | 3.5700 | 31,846 |
| Apr 22, 2025 | 3.9600 | 4.0400 | 3.5400 | 3.6900 | 3.6900 | 108,535 |
| Apr 17, 2025 | 3.1550 | 4.2800 | 3.0700 | 4.1000 | 4.1000 | 158,393 |
| Apr 16, 2025 | 3.1900 | 3.1900 | 3.1300 | 3.1550 | 3.1550 | 5,441 |
| Apr 15, 2025 | 3.1900 | 3.2300 | 3.1400 | 3.2000 | 3.2000 | 18,675 |
| Apr 14, 2025 | 3.1950 | 3.2000 | 3.0700 | 3.1350 | 3.1350 | 12,547 |
| Apr 11, 2025 | 3.1750 | 3.2100 | 3.0500 | 3.1000 | 3.1000 | 15,647 |
| Apr 10, 2025 | 3.3400 | 3.3400 | 3.1850 | 3.2150 | 3.2150 | 13,657 |
| Apr 9, 2025 | 3.2600 | 3.2650 | 3.0000 | 3.2300 | 3.2300 | 21,115 |
| Apr 8, 2025 | 3.2000 | 3.2850 | 3.1000 | 3.2200 | 3.2200 | 21,746 |
| Apr 7, 2025 | 2.8500 | 3.0800 | 2.4200 | 3.0000 | 3.0000 | 45,554 |
| Apr 4, 2025 | 3.1350 | 3.1850 | 2.9500 | 3.0000 | 3.0000 | 14,971 |
| Apr 3, 2025 | 2.9800 | 3.1150 | 2.8050 | 3.1000 | 3.1000 | 25,892 |
| Apr 2, 2025 | 3.2200 | 3.2300 | 2.9400 | 3.0000 | 3.0000 | 33,673 |
| Apr 1, 2025 | 3.3400 | 3.3500 | 3.1800 | 3.2600 | 3.2600 | 12,712 |
| Mar 31, 2025 | 3.4750 | 3.4750 | 3.2050 | 3.3300 | 3.3300 | 17,928 |
| Mar 28, 2025 | 3.3500 | 3.3900 | 3.2800 | 3.3000 | 3.3000 | 14,475 |
| Mar 27, 2025 | 3.4500 | 3.4800 | 3.2000 | 3.2700 | 3.2700 | 25,941 |
| Mar 26, 2025 | 3.4100 | 3.4100 | 3.2900 | 3.4000 | 3.4000 | 7,999 |
| Mar 25, 2025 | 3.3400 | 3.4100 | 3.3050 | 3.4100 | 3.4100 | 6,839 |
| Mar 24, 2025 | 3.3250 | 3.3550 | 3.2200 | 3.3150 | 3.3150 | 10,508 |
| Mar 21, 2025 | 3.2700 | 3.3250 | 3.2650 | 3.2900 | 3.2900 | 3,953 |
| Mar 20, 2025 | 3.3050 | 3.3250 | 3.2400 | 3.3200 | 3.3200 | 8,177 |
| Mar 19, 2025 | 3.3500 | 3.3650 | 3.2800 | 3.3100 | 3.3100 | 6,033 |
| Mar 18, 2025 | 3.2500 | 3.3800 | 3.2500 | 3.3650 | 3.3650 | 6,431 |
| Mar 17, 2025 | 3.3050 | 3.3050 | 3.2100 | 3.2350 | 3.2350 | 6,254 |
| Mar 14, 2025 | 3.3000 | 3.3100 | 3.2000 | 3.2200 | 3.2200 | 6,280 |
| Mar 13, 2025 | 3.3100 | 3.3300 | 3.2000 | 3.3000 | 3.3000 | 9,479 |
| Mar 12, 2025 | 3.2750 | 3.3700 | 3.2700 | 3.3100 | 3.3100 | 6,056 |
| Mar 11, 2025 | 3.4300 | 3.4350 | 3.3000 | 3.3000 | 3.3000 | 16,316 |
| Mar 10, 2025 | 3.3650 | 3.4550 | 3.3450 | 3.4100 | 3.4100 | 7,296 |
| Mar 7, 2025 | 3.3400 | 3.3800 | 3.3050 | 3.3650 | 3.3650 | 19,465 |
| Mar 6, 2025 | 3.4450 | 3.4950 | 3.4200 | 3.4700 | 3.4700 | 13,049 |
| Mar 5, 2025 | 3.4850 | 3.5400 | 3.4150 | 3.4650 | 3.4650 | 18,484 |
| Mar 4, 2025 | 3.3600 | 3.5100 | 3.3400 | 3.4200 | 3.4200 | 19,467 |
| Mar 3, 2025 | 3.3900 | 3.4250 | 3.3600 | 3.3700 | 3.3700 | 4,843 |
| Feb 28, 2025 | 3.5000 | 3.5000 | 3.4000 | 3.4100 | 3.4100 | 12,537 |
| Feb 27, 2025 | 3.4900 | 3.5000 | 3.4300 | 3.4900 | 3.4900 | 15,248 |
| Feb 26, 2025 | 3.4800 | 3.5000 | 3.4100 | 3.4800 | 3.4800 | 8,362 |
| Feb 25, 2025 | 3.4800 | 3.4800 | 3.4500 | 3.4800 | 3.4800 | 3,249 |
| Feb 24, 2025 | 3.5000 | 3.5050 | 3.4150 | 3.4150 | 3.4150 | 14,311 |
| Feb 21, 2025 | 3.4550 | 3.5000 | 3.4100 | 3.5000 | 3.5000 | 8,836 |
| Feb 20, 2025 | 3.4100 | 3.4800 | 3.4100 | 3.4600 | 3.4600 | 4,795 |
| Feb 19, 2025 | 3.5000 | 3.5000 | 3.3500 | 3.4100 | 3.4100 | 7,175 |
| Feb 18, 2025 | 3.4700 | 3.5000 | 3.4150 | 3.4800 | 3.4800 | 10,703 |
| Feb 17, 2025 | 3.3000 | 3.4600 | 3.2950 | 3.4400 | 3.4400 | 19,243 |
| Feb 14, 2025 | 3.3900 | 3.4000 | 3.2750 | 3.2750 | 3.2750 | 18,017 |
| Feb 13, 2025 | 3.3700 | 3.3750 | 3.3250 | 3.3600 | 3.3600 | 7,627 |
| Feb 12, 2025 | 3.4400 | 3.4400 | 3.3400 | 3.3400 | 3.3400 | 22,156 |
| Feb 11, 2025 | 3.5950 | 3.6000 | 3.3400 | 3.3500 | 3.3500 | 36,357 |
| Feb 10, 2025 | 3.5950 | 3.5950 | 3.4350 | 3.5550 | 3.5550 | 19,519 |
| Feb 7, 2025 | 3.5300 | 3.5500 | 3.4350 | 3.4600 | 3.4600 | 13,747 |
| Feb 6, 2025 | 3.4100 | 3.5700 | 3.4100 | 3.4700 | 3.4700 | 14,843 |
| Feb 5, 2025 | 3.5100 | 3.5200 | 3.3850 | 3.4100 | 3.4100 | 17,338 |
| Feb 4, 2025 | 3.4000 | 3.5000 | 3.3950 | 3.4900 | 3.4900 | 16,517 |
| Feb 3, 2025 | 3.4050 | 3.4200 | 3.3300 | 3.3950 | 3.3950 | 34,343 |
| Jan 31, 2025 | 3.3000 | 3.4000 | 3.2800 | 3.3100 | 3.3100 | 36,571 |
| Jan 30, 2025 | 3.1850 | 3.2050 | 3.1650 | 3.2000 | 3.2000 | 5,883 |
| Jan 29, 2025 | 3.1850 | 3.1850 | 3.1550 | 3.1850 | 3.1850 | 7,786 |
| Jan 28, 2025 | 3.2150 | 3.2650 | 3.1800 | 3.1850 | 3.1850 | 9,488 |
| Jan 27, 2025 | 3.3300 | 3.3450 | 3.2300 | 3.3000 | 3.3000 | 9,025 |
| Jan 24, 2025 | 3.1950 | 3.3300 | 3.1950 | 3.3300 | 3.3300 | 24,036 |
| Jan 23, 2025 | 3.3000 | 3.3000 | 3.1700 | 3.2100 | 3.2100 | 13,435 |
| Jan 22, 2025 | 3.4050 | 3.4050 | 3.2900 | 3.3450 | 3.3450 | 12,145 |
| Jan 21, 2025 | 3.3400 | 3.4000 | 3.3400 | 3.3900 | 3.3900 | 12,641 |
| Jan 20, 2025 | 3.2900 | 3.3950 | 3.2100 | 3.3400 | 3.3400 | 33,033 |
| Jan 17, 2025 | 3.1300 | 3.1800 | 3.0500 | 3.1300 | 3.1300 | 30,326 |
| Jan 16, 2025 | 3.1900 | 3.2200 | 3.1200 | 3.1200 | 3.1200 | 7,826 |
| Jan 15, 2025 | 3.2150 | 3.2200 | 3.1700 | 3.1900 | 3.1900 | 6,487 |
| Jan 14, 2025 | 3.1700 | 3.2150 | 3.1300 | 3.2000 | 3.2000 | 6,300 |
| Jan 13, 2025 | 3.2800 | 3.3000 | 3.1150 | 3.1700 | 3.1700 | 12,328 |
| Jan 10, 2025 | 3.3600 | 3.4000 | 3.2400 | 3.2400 | 3.2400 | 10,327 |
| Jan 9, 2025 | 3.3850 | 3.4150 | 3.2250 | 3.3600 | 3.3600 | 11,062 |
| Jan 8, 2025 | 3.3900 | 3.4100 | 3.2500 | 3.3850 | 3.3850 | 14,250 |
| Jan 7, 2025 | 3.6000 | 3.6400 | 3.1700 | 3.4000 | 3.4000 | 64,657 |
| Jan 6, 2025 | 2.9900 | 3.5900 | 2.9600 | 3.4000 | 3.4000 | 91,829 |
| Jan 3, 2025 | 2.9900 | 3.0200 | 2.9550 | 2.9900 | 2.9900 | 11,283 |
| Jan 2, 2025 | 2.9100 | 3.0000 | 2.9100 | 2.9800 | 2.9800 | 12,078 |
| Dec 31, 2024 | 2.9900 | 2.9900 | 2.9050 | 2.9200 | 2.9200 | 4,441 |
| Dec 30, 2024 | 2.9900 | 3.0000 | 2.9000 | 2.9800 | 2.9800 | 16,434 |
| Dec 27, 2024 | 2.7800 | 3.0000 | 2.6850 | 2.8600 | 2.8600 | 34,704 |
| Dec 24, 2024 | 2.7000 | 2.7700 | 2.6500 | 2.6500 | 2.6500 | 13,796 |
| Dec 23, 2024 | 2.5000 | 2.7000 | 2.5000 | 2.6550 | 2.6550 | 27,903 |
| Dec 20, 2024 | 2.3000 | 2.4600 | 2.3000 | 2.4400 | 2.4400 | 17,217 |
| Dec 19, 2024 | 2.5400 | 2.5800 | 2.2800 | 2.2800 | 2.2800 | 24,931 |
| Dec 18, 2024 | 2.6800 | 2.7400 | 2.5400 | 2.5400 | 2.5400 | 21,427 |
| Dec 17, 2024 | 2.7950 | 2.7950 | 2.6450 | 2.6450 | 2.6450 | 26,176 |
| Dec 16, 2024 | 2.8500 | 2.8500 | 2.7900 | 2.7900 | 2.7900 | 7,913 |
| Dec 13, 2024 | 2.8250 | 2.8500 | 2.8000 | 2.8100 | 2.8100 | 8,777 |
| Dec 12, 2024 | 2.8600 | 2.8600 | 2.7700 | 2.8250 | 2.8250 | 19,657 |
| Dec 11, 2024 | 2.8100 | 2.8550 | 2.8050 | 2.8300 | 2.8300 | 6,601 |
| Dec 10, 2024 | 2.8600 | 2.8600 | 2.8000 | 2.8050 | 2.8050 | 9,524 |
| Dec 9, 2024 | 2.8800 | 2.8900 | 2.8400 | 2.8550 | 2.8550 | 10,116 |
| Dec 6, 2024 | 2.8750 | 2.9000 | 2.8000 | 2.8600 | 2.8600 | 17,129 |
| Dec 5, 2024 | 2.8750 | 2.9000 | 2.8300 | 2.8500 | 2.8500 | 17,594 |
| Dec 4, 2024 | 2.8300 | 2.9200 | 2.8100 | 2.8500 | 2.8500 | 17,300 |
| Dec 3, 2024 | 2.8900 | 2.9000 | 2.7700 | 2.8250 | 2.8250 | 44,061 |
| Dec 2, 2024 | 3.1250 | 3.1250 | 2.9600 | 2.9700 | 2.9700 | 19,763 |
| Nov 29, 2024 | 3.0200 | 3.1300 | 3.0000 | 3.0500 | 3.0500 | 24,453 |
| Nov 28, 2024 | 3.1400 | 3.1400 | 3.0300 | 3.0400 | 3.0400 | 9,238 |
| Nov 27, 2024 | 3.3300 | 3.3600 | 3.0150 | 3.1500 | 3.1500 | 29,797 |
| Nov 26, 2024 | 3.3000 | 3.4100 | 3.2850 | 3.3400 | 3.3400 | 7,160 |
| Nov 25, 2024 | 3.3150 | 3.3350 | 3.2650 | 3.3000 | 3.3000 | 4,505 |
| Nov 22, 2024 | 3.3600 | 3.3750 | 3.2750 | 3.3150 | 3.3150 | 6,708 |
| Nov 21, 2024 | 3.3400 | 3.3600 | 3.2550 | 3.2900 | 3.2900 | 9,661 |
| Nov 20, 2024 | 3.3900 | 3.4000 | 3.3400 | 3.3550 | 3.3550 | 8,366 |
| Nov 19, 2024 | 3.5700 | 3.5700 | 3.3600 | 3.3900 | 3.3900 | 21,440 |
| Nov 18, 2024 | 3.6150 | 3.6200 | 3.5100 | 3.5100 | 3.5100 | 10,281 |
| Nov 15, 2024 | 3.6300 | 3.6300 | 3.5650 | 3.6150 | 3.6150 | 3,207 |
| Nov 14, 2024 | 3.6500 | 3.6550 | 3.5650 | 3.5900 | 3.5900 | 6,682 |
| Nov 13, 2024 | 3.5650 | 3.6500 | 3.5650 | 3.6300 | 3.6300 | 7,989 |
| Nov 12, 2024 | 3.5650 | 3.5650 | 3.4750 | 3.5600 | 3.5600 | 4,979 |
| Nov 11, 2024 | 3.4550 | 3.5300 | 3.4500 | 3.5300 | 3.5300 | 4,407 |
| Nov 8, 2024 | 3.4500 | 3.4900 | 3.4500 | 3.4900 | 3.4900 | 4,774 |
| Nov 7, 2024 | 3.5500 | 3.6000 | 3.4000 | 3.4800 | 3.4800 | 13,710 |
| Nov 6, 2024 | 3.5450 | 3.6200 | 3.5150 | 3.5650 | 3.5650 | 8,173 |
| Nov 5, 2024 | 3.6700 | 3.6700 | 3.5100 | 3.5100 | 3.5100 | 9,283 |
| Nov 4, 2024 | 3.6400 | 3.6850 | 3.5650 | 3.6350 | 3.6350 | 10,458 |
| Nov 1, 2024 | 3.5750 | 3.6650 | 3.5750 | 3.6350 | 3.6350 | 1,436 |
| Oct 31, 2024 | 3.7400 | 3.7400 | 3.5750 | 3.5750 | 3.5750 | 8,488 |
| Oct 30, 2024 | 3.7050 | 3.8100 | 3.6650 | 3.6650 | 3.6650 | 14,689 |
| Oct 29, 2024 | 3.8450 | 3.8500 | 3.6900 | 3.7400 | 3.7400 | 9,466 |
| Oct 28, 2024 | 3.8550 | 3.8850 | 3.8000 | 3.8350 | 3.8350 | 9,385 |
| Oct 25, 2024 | 3.9600 | 3.9600 | 3.6550 | 3.7900 | 3.7900 | 11,400 |
| Oct 24, 2024 | 3.9500 | 3.9600 | 3.8800 | 3.9400 | 3.9400 | 20,639 |
| Oct 23, 2024 | 3.8950 | 3.9500 | 3.8100 | 3.9000 | 3.9000 | 19,312 |
| Oct 22, 2024 | 3.6300 | 3.9000 | 3.6300 | 3.8100 | 3.8100 | 46,504 |
| Oct 21, 2024 | 3.6100 | 3.6300 | 3.5400 | 3.6300 | 3.6300 | 21,964 |
| Oct 18, 2024 | 3.3450 | 3.5000 | 3.3450 | 3.5000 | 3.5000 | 12,760 |
| Oct 17, 2024 | 3.3050 | 3.3600 | 3.2850 | 3.3600 | 3.3600 | 12,843 |
| Oct 16, 2024 | 3.3250 | 3.4050 | 3.3100 | 3.3550 | 3.3550 | 12,696 |
| Oct 15, 2024 | 3.5150 | 3.5150 | 3.3100 | 3.3250 | 3.3250 | 10,099 |
| Oct 14, 2024 | 3.5900 | 3.6200 | 3.4750 | 3.5100 | 3.5100 | 13,157 |
| Oct 11, 2024 | 3.3600 | 3.5500 | 3.3000 | 3.5300 | 3.5300 | 17,843 |
| Oct 10, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 26,271 |
| Oct 9, 2024 | 3.4650 | 3.4700 | 3.3800 | 3.4000 | 3.4000 | 10,602 |
| Oct 8, 2024 | 3.4200 | 3.4700 | 3.3750 | 3.4500 | 3.4500 | 11,487 |
| Oct 7, 2024 | 3.5900 | 3.6200 | 3.4200 | 3.4700 | 3.4700 | 18,349 |
| Oct 4, 2024 | 3.6200 | 3.6350 | 3.5600 | 3.5900 | 3.5900 | 5,689 |
| Oct 3, 2024 | 3.6450 | 3.6900 | 3.5800 | 3.6300 | 3.6300 | 21,019 |
| Oct 2, 2024 | 3.6500 | 3.7450 | 3.6200 | 3.6450 | 3.6450 | 5,127 |
| Oct 1, 2024 | 3.6950 | 3.8200 | 3.6250 | 3.6450 | 3.6450 | 8,883 |
| Sep 30, 2024 | 3.7200 | 3.7200 | 3.6100 | 3.6100 | 3.6100 | 6,003 |
| Sep 27, 2024 | 3.6000 | 3.8500 | 3.6000 | 3.6400 | 3.6400 | 22,231 |
| Sep 26, 2024 | 3.6900 | 3.7050 | 3.5600 | 3.6450 | 3.6450 | 13,916 |
| Sep 25, 2024 | 3.8800 | 3.8800 | 3.6500 | 3.6500 | 3.6500 | 13,237 |
| Sep 24, 2024 | 3.8100 | 3.8900 | 3.6950 | 3.7600 | 3.7600 | 37,365 |
| Sep 23, 2024 | 3.6500 | 3.7450 | 3.6200 | 3.6900 | 3.6900 | 7,308 |
| Sep 20, 2024 | 3.7500 | 3.7500 | 3.6500 | 3.6650 | 3.6650 | 4,804 |
| Sep 19, 2024 | 3.7600 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | 11,505 |
| Sep 18, 2024 | 3.8250 | 3.8400 | 3.7700 | 3.7700 | 3.7700 | 3,259 |
| Sep 17, 2024 | 3.8150 | 3.8300 | 3.7700 | 3.7900 | 3.7900 | 3,796 |
| Sep 16, 2024 | 3.8000 | 3.8150 | 3.7550 | 3.8100 | 3.8100 | 5,589 |
| Sep 13, 2024 | 3.8050 | 3.8600 | 3.7550 | 3.7550 | 3.7550 | 6,267 |
| Sep 12, 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 7,670 |
| Sep 11, 2024 | 3.8100 | 3.8850 | 3.8000 | 3.8100 | 3.8100 | 5,421 |
| Sep 10, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8850 | 3.8850 | 5,943 |
| Sep 9, 2024 | 3.9600 | 3.9900 | 3.8000 | 3.8150 | 3.8150 | 15,919 |
| Sep 6, 2024 | 3.9200 | 3.9850 | 3.9200 | 3.9200 | 3.9200 | 4,049 |
| Sep 5, 2024 | 3.9200 | 3.9750 | 3.8900 | 3.9250 | 3.9250 | 5,838 |
| Sep 4, 2024 | 3.9300 | 4.0000 | 3.9050 | 3.9800 | 3.9800 | 9,944 |
| Sep 3, 2024 | 3.9000 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 2,677 |
| Sep 2, 2024 | 3.9950 | 4.0000 | 3.8700 | 3.9100 | 3.9100 | 6,824 |
| Aug 30, 2024 | 4.0000 | 4.0000 | 3.8950 | 3.9100 | 3.9100 | 5,872 |
| Aug 29, 2024 | 3.9600 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 2,493 |
| Aug 28, 2024 | 4.0000 | 4.0000 | 3.8750 | 3.9100 | 3.9100 | 11,716 |
| Aug 27, 2024 | 3.8650 | 3.8700 | 3.8150 | 3.8150 | 3.8150 | 2,101 |
| Aug 26, 2024 | 3.8650 | 3.9050 | 3.8650 | 3.8650 | 3.8650 | 1,724 |
| Aug 23, 2024 | 3.9000 | 3.9300 | 3.8100 | 3.8850 | 3.8850 | 3,998 |
| Aug 22, 2024 | 3.8500 | 3.9300 | 3.8300 | 3.9100 | 3.9100 | 2,999 |
| Aug 21, 2024 | 3.8900 | 3.9200 | 3.8350 | 3.8500 | 3.8500 | 2,320 |
| Aug 20, 2024 | 3.8800 | 3.9300 | 3.8100 | 3.8100 | 3.8100 | 5,701 |
| Aug 19, 2024 | 3.8300 | 3.9250 | 3.8300 | 3.9000 | 3.9000 | 2,914 |
| Aug 16, 2024 | 3.8700 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 7,214 |
| Aug 15, 2024 | 3.8900 | 3.9200 | 3.8550 | 3.9000 | 3.9000 | 1,326 |
| Aug 14, 2024 | 3.9400 | 3.9600 | 3.8700 | 3.9100 | 3.9100 | 2,020 |
| Aug 13, 2024 | 4.0000 | 4.0200 | 3.9100 | 3.9100 | 3.9100 | 2,972 |
| Aug 12, 2024 | 4.0000 | 4.0400 | 3.9350 | 4.0000 | 4.0000 | 8,824 |
| Aug 9, 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9900 | 3.9900 | 2,305 |
| Aug 8, 2024 | 3.8500 | 4.0000 | 3.8250 | 3.9700 | 3.9700 | 6,706 |
| Aug 7, 2024 | 3.7900 | 3.8750 | 3.7400 | 3.8150 | 3.8150 | 3,775 |
| Aug 6, 2024 | 3.8850 | 3.8950 | 3.7400 | 3.7400 | 3.7400 | 3,944 |
| Aug 5, 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8550 | 3.8550 | 7,294 |
| Aug 2, 2024 | 3.9400 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 3,424 |
| Aug 1, 2024 | 3.8900 | 3.9550 | 3.8900 | 3.8950 | 3.8950 | 2,757 |
| Jul 31, 2024 | 3.9550 | 3.9550 | 3.8850 | 3.8900 | 3.8900 | 4,713 |
| Jul 30, 2024 | 3.8800 | 3.9550 | 3.8800 | 3.9150 | 3.9150 | 3,149 |
| Jul 29, 2024 | 4.0000 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 4,488 |
| Jul 26, 2024 | 3.8250 | 3.9950 | 3.8250 | 3.9550 | 3.9550 | 5,024 |
| Jul 25, 2024 | 3.9200 | 3.9400 | 3.6750 | 3.8050 | 3.8050 | 20,300 |
| Jul 24, 2024 | 3.9100 | 3.9400 | 3.8750 | 3.9200 | 3.9200 | 4,253 |
| Jul 23, 2024 | 3.9550 | 3.9700 | 3.8950 | 3.8950 | 3.8950 | 10,636 |
| Jul 22, 2024 | 4.0000 | 4.0150 | 3.9200 | 3.9550 | 3.9550 | 5,308 |
| Jul 19, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9950 | 3.9950 | 3,475 |
| Jul 18, 2024 | 4.0400 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 4,090 |
| Jul 17, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 9,937 |
| Jul 16, 2024 | 4.0200 | 4.1200 | 4.0200 | 4.0400 | 4.0400 | 2,898 |
| Jul 15, 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0200 | 4.0200 | 3,628 |
| Jul 12, 2024 | 4.1000 | 4.2400 | 4.0000 | 4.0000 | 4.0000 | 12,160 |
| Jul 11, 2024 | 4.0500 | 4.1300 | 4.0500 | 4.1000 | 4.1000 | 5,616 |
| Jul 10, 2024 | 4.0600 | 4.1300 | 4.0200 | 4.0200 | 4.0200 | 6,393 |
| Jul 9, 2024 | 4.0800 | 4.1100 | 4.0600 | 4.0600 | 4.0600 | 2,819 |
| Jul 8, 2024 | 4.0700 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 3,701 |
| Jul 5, 2024 | 4.0400 | 4.0900 | 4.0350 | 4.0650 | 4.0650 | 8,747 |
| Jul 4, 2024 | 4.0300 | 4.0400 | 3.9900 | 4.0400 | 4.0400 | 5,843 |
| Jul 3, 2024 | 3.9400 | 4.0300 | 3.9200 | 3.9900 | 3.9900 | 10,416 |
| Jul 2, 2024 | 4.0300 | 4.0300 | 3.9400 | 3.9600 | 3.9600 | 5,411 |
| Jul 1, 2024 | 3.9800 | 4.0400 | 3.9400 | 4.0300 | 4.0300 | 8,390 |
| Jun 28, 2024 | 4.0050 | 4.0400 | 3.9000 | 3.9400 | 3.9400 | 11,633 |
| Jun 27, 2024 | 3.9400 | 4.0800 | 3.9400 | 3.9800 | 3.9800 | 10,613 |
| Jun 26, 2024 | 4.0400 | 4.0400 | 3.9050 | 3.9400 | 3.9400 | 10,766 |
| Jun 25, 2024 | 4.0400 | 4.0500 | 3.9000 | 4.0200 | 4.0200 | 20,753 |
| Jun 24, 2024 | 4.1950 | 4.1950 | 3.9000 | 4.0200 | 4.0200 | 18,382 |
| Jun 21, 2024 | 4.3000 | 4.3000 | 4.0700 | 4.0800 | 4.0800 | 13,962 |
| Jun 20, 2024 | 4.2800 | 4.3900 | 4.2500 | 4.2600 | 4.2600 | 17,551 |
| Jun 19, 2024 | 3.8500 | 4.2800 | 3.8500 | 4.2500 | 4.2500 | 38,252 |
| Jun 18, 2024 | 3.5950 | 3.7950 | 3.5950 | 3.7800 | 3.7800 | 25,577 |
| Jun 17, 2024 | 3.4900 | 3.6350 | 3.4800 | 3.5950 | 3.5950 | 21,494 |
| Jun 14, 2024 | 3.8250 | 3.8500 | 3.4450 | 3.6700 | 3.6700 | 59,253 |
| Jun 13, 2024 | 4.0600 | 4.0700 | 3.9200 | 3.9200 | 3.9200 | 20,370 |
| Jun 12, 2024 | 4.2100 | 4.2500 | 4.0000 | 4.0800 | 4.0800 | 19,775 |
| Jun 11, 2024 | 4.2750 | 4.2750 | 4.2100 | 4.2500 | 4.2500 | 3,647 |
| Jun 10, 2024 | 4.2500 | 4.2750 | 4.2200 | 4.2300 | 4.2300 | 13,543 |
| Jun 7, 2024 | 4.2600 | 4.3200 | 4.2350 | 4.2750 | 4.2750 | 17,417 |
| Jun 6, 2024 | 4.1500 | 4.2650 | 4.1500 | 4.2500 | 4.2500 | 39,151 |
| Jun 5, 2024 | 4.2650 | 4.2650 | 4.1300 | 4.1300 | 4.1300 | 12,712 |
| Jun 4, 2024 | 4.2500 | 4.2900 | 4.2200 | 4.2300 | 4.2300 | 6,184 |
| Jun 3, 2024 | 4.2600 | 4.2900 | 4.2200 | 4.2200 | 4.2200 | 6,889 |
| May 31, 2024 | 4.2100 | 4.2500 | 4.1950 | 4.2500 | 4.2500 | 4,755 |
| May 30, 2024 | 4.2050 | 4.2300 | 4.2000 | 4.2100 | 4.2100 | 3,954 |
| May 29, 2024 | 4.1650 | 4.2050 | 4.1400 | 4.2050 | 4.2050 | 4,705 |
| May 28, 2024 | 4.2200 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 12,574 |
| May 27, 2024 | 4.1800 | 4.2300 | 4.1800 | 4.1850 | 4.1850 | 6,916 |
| May 24, 2024 | 4.2500 | 4.2600 | 4.1850 | 4.2000 | 4.2000 | 6,334 |
| May 23, 2024 | 4.2600 | 4.2600 | 4.1800 | 4.1850 | 4.1850 | 4,004 |
| May 22, 2024 | 4.1800 | 4.2600 | 4.1500 | 4.1900 | 4.1900 | 11,064 |
| May 21, 2024 | 4.2200 | 4.2600 | 4.1500 | 4.1650 | 4.1650 | 10,097 |
| May 20, 2024 | 4.2000 | 4.2300 | 4.1700 | 4.2200 | 4.2200 | 10,269 |
| May 17, 2024 | 4.2100 | 4.2800 | 4.1600 | 4.1850 | 4.1850 | 10,190 |
| May 16, 2024 | 4.3250 | 4.3250 | 4.2000 | 4.2200 | 4.2200 | 33,555 |
| May 15, 2024 | 4.3700 | 4.3700 | 4.3000 | 4.3050 | 4.3050 | 16,490 |
| May 14, 2024 | 4.3900 | 4.4000 | 4.3500 | 4.3700 | 4.3700 | 8,973 |
| May 13, 2024 | 4.3500 | 4.3900 | 4.3500 | 4.3700 | 4.3700 | 6,610 |
| May 10, 2024 | 4.3950 | 4.3950 | 4.3500 | 4.3700 | 4.3700 | 7,723 |
| May 9, 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3700 | 4.3700 | 2,512 |
| May 8, 2024 | 4.3650 | 4.4000 | 4.3650 | 4.4000 | 4.4000 | 6,697 |
| May 7, 2024 | 4.4400 | 4.4400 | 4.3350 | 4.3650 | 4.3650 | 15,786 |
| May 6, 2024 | 4.4000 | 4.4700 | 4.3550 | 4.4400 | 4.4400 | 12,944 |
| May 3, 2024 | 4.3550 | 4.3850 | 4.3200 | 4.3500 | 4.3500 | 13,090 |
| May 2, 2024 | 4.3350 | 4.3600 | 4.3050 | 4.3400 | 4.3400 | 7,053 |
| Apr 30, 2024 | 4.2400 | 4.3600 | 4.2400 | 4.3000 | 4.3000 | 18,807 |
| Apr 29, 2024 | 4.3000 | 4.3000 | 4.2250 | 4.2350 | 4.2350 | 5,179 |
Related Tickers
AVTX.AS Avantium N.V.
0.8460
+10.16%
4625.T Atomix Co.,Ltd.
608.00
-0.33%
SAO.MU Sasol Ltd
3.1000
+0.65%
SADHNANIQ.BO Sadhana Nitro Chem Limited
21.68
-1.99%
AFE.JO AECI Ltd
10,089.00
+1.42%
SIKB.SG Sika AG
21.40
0.00%
L1YB34.SA LyondellBasell Industries N.V.
168.13
-0.81%
FLUG-B.CO Flügger group A/S
319.00
0.00%
IMCDY IMCD N.V.
68.29
+0.33%
NAT.MC Natac Natural Ingredients, S.A.
0.6250
-0.79%