At close: November 19 at 7:31 PM GMT+1
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 |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 0.0000 | 0.0000 | 0.0000 | 2.6400 | 2.6400 | - |
| Nov 18, 2024 | 2.4000 | 2.6800 | 2.4000 | 2.5800 | 2.5800 | - |
| Nov 15, 2024 | 2.4200 | 2.6400 | 2.4200 | 2.6400 | 2.6400 | - |
| Nov 14, 2024 | 2.3400 | 2.6600 | 2.2000 | 2.6600 | 2.6600 | - |
| Nov 13, 2024 | 2.3600 | 2.3800 | 2.3600 | 2.3800 | 2.3800 | - |
| Nov 12, 2024 | 2.3000 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | - |
| Nov 11, 2024 | 2.3400 | 2.3600 | 2.3200 | 2.3200 | 2.3200 | - |
| Nov 8, 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.3000 | - |
| Nov 7, 2024 | 2.4200 | 2.4200 | 2.2800 | 2.2800 | 2.2800 | - |
| Nov 6, 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | - |
| Nov 5, 2024 | 2.3600 | 2.3600 | 2.3400 | 2.3400 | 2.3400 | - |
| Nov 4, 2024 | 2.3400 | 2.4000 | 2.3400 | 2.4000 | 2.4000 | - |
| Nov 1, 2024 | 2.3400 | 2.3600 | 2.2800 | 2.2800 | 2.2800 | - |
| Oct 31, 2024 | 2.2400 | 2.3800 | 2.2400 | 2.3800 | 2.3800 | - |
| Oct 30, 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 2.2800 | - |
| Oct 29, 2024 | 2.2200 | 2.3000 | 2.2200 | 2.3000 | 2.3000 | - |
| Oct 28, 2024 | 2.1600 | 2.2600 | 2.1600 | 2.2400 | 2.2400 | - |
| Oct 25, 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | - |
| Oct 24, 2024 | 2.1400 | 2.2200 | 2.1400 | 2.2200 | 2.2200 | - |
| Oct 23, 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1800 | 2.1800 | - |
| Oct 22, 2024 | 2.1600 | 2.2200 | 2.1600 | 2.2000 | 2.2000 | - |
| Oct 21, 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | - |
| Oct 18, 2024 | 2.0200 | 2.2000 | 2.0200 | 2.2000 | 2.2000 | - |
| Oct 17, 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0800 | 2.0800 | - |
| Oct 16, 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0400 | 2.0400 | - |
| Oct 15, 2024 | 1.9500 | 2.0400 | 1.9400 | 2.0200 | 2.0200 | - |
| Oct 14, 2024 | 1.8900 | 1.9800 | 1.8900 | 1.9800 | 1.9800 | - |
| Oct 11, 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | - |
| Oct 10, 2024 | 1.9500 | 1.9900 | 1.9500 | 1.9700 | 1.9700 | - |
| Oct 9, 2024 | 2.0400 | 2.0400 | 1.9800 | 1.9800 | 1.9800 | - |
| Oct 8, 2024 | 1.9900 | 2.0800 | 1.9900 | 2.0600 | 2.0600 | - |
| Oct 7, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.0600 | 2.0600 | - |
| Oct 4, 2024 | 2.0800 | 2.1000 | 2.0800 | 2.1000 | 2.1000 | - |
| Oct 3, 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | - |
| Oct 2, 2024 | 2.0600 | 2.1600 | 2.0600 | 2.1600 | 2.1600 | - |
| Oct 1, 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | - |
| Sep 30, 2024 | 2.0800 | 2.1200 | 2.0600 | 2.1000 | 2.1000 | - |
| Sep 27, 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1200 | 2.1200 | - |
| Sep 26, 2024 | 2.1400 | 2.1400 | 2.1200 | 2.1200 | 2.1200 | - |
| Sep 25, 2024 | 2.1600 | 2.1600 | 1.9900 | 1.9900 | 1.9900 | - |
| Sep 24, 2024 | 2.1000 | 2.1800 | 2.1000 | 2.1400 | 2.1400 | - |
| Sep 23, 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1400 | 2.1400 | - |
| Sep 20, 2024 | 2.1600 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | - |
| Sep 19, 2024 | 2.0800 | 2.2400 | 2.0800 | 2.2400 | 2.2400 | - |
| Sep 18, 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | - |
| Sep 17, 2024 | 2.0800 | 2.2600 | 2.0800 | 2.2400 | 2.2400 | - |
| Sep 16, 2024 | 2.1000 | 2.2600 | 2.0800 | 2.2000 | 2.2000 | - |
| Sep 13, 2024 | 2.0600 | 2.2400 | 2.0600 | 2.1800 | 2.1800 | - |
| Sep 12, 2024 | 2.0800 | 2.1600 | 2.0600 | 2.1600 | 2.1600 | - |
| Sep 11, 2024 | 2.0800 | 2.1400 | 2.0800 | 2.1200 | 2.1200 | - |
| Sep 10, 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1600 | 2.1600 | - |
| Sep 9, 2024 | 2.1800 | 2.2600 | 2.1800 | 2.2200 | 2.2200 | - |
| Sep 6, 2024 | 2.1600 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | - |
| Sep 5, 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2400 | 2.2400 | - |
| Sep 4, 2024 | 1.9900 | 2.1400 | 1.9900 | 2.1400 | 2.1400 | - |
| Sep 3, 2024 | 2.2600 | 2.2600 | 2.0400 | 2.0400 | 2.0400 | - |
| Sep 2, 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| Aug 30, 2024 | 2.2600 | 2.2600 | 2.1600 | 2.1800 | 2.1800 | - |
| Aug 29, 2024 | 2.2400 | 2.2400 | 2.2000 | 2.2200 | 2.2200 | - |
| Aug 28, 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | - |
| Aug 27, 2024 | 2.1200 | 2.2400 | 2.1200 | 2.2400 | 2.2400 | - |
| Aug 26, 2024 | 2.1200 | 2.2000 | 2.1200 | 2.2000 | 2.2000 | - |
| Aug 23, 2024 | 2.1800 | 2.2000 | 2.1800 | 2.2000 | 2.2000 | - |
| Aug 22, 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| Aug 21, 2024 | 2.1400 | 2.2600 | 2.1400 | 2.2400 | 2.2400 | - |
| Aug 20, 2024 | 2.2400 | 2.2800 | 2.2400 | 2.2800 | 2.2800 | - |
| Aug 19, 2024 | 1.9200 | 2.2400 | 1.9200 | 2.2400 | 2.2400 | - |
| Aug 16, 2024 | 1.9500 | 2.0400 | 1.9500 | 2.0200 | 2.0200 | - |
| Aug 15, 2024 | 1.9400 | 2.2400 | 1.9400 | 2.0000 | 2.0000 | 1,030 |
| Aug 14, 2024 | 1.8500 | 1.9800 | 1.8500 | 1.9800 | 1.9800 | - |
| Aug 13, 2024 | 1.8900 | 1.9400 | 1.8900 | 1.9400 | 1.9400 | - |
| Aug 12, 2024 | 1.8200 | 1.9400 | 1.8200 | 1.9100 | 1.9100 | - |
| Aug 9, 2024 | 1.7400 | 1.8700 | 1.7400 | 1.8700 | 1.8700 | - |
| Aug 8, 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | - |
| Aug 7, 2024 | 1.6700 | 1.7400 | 1.6700 | 1.7200 | 1.7200 | - |
| Aug 6, 2024 | 1.5600 | 1.7300 | 1.5600 | 1.7200 | 1.7200 | - |
| Aug 5, 2024 | 1.6100 | 1.6500 | 1.5800 | 1.5800 | 1.5800 | - |
| Aug 2, 2024 | 1.7200 | 1.7400 | 1.7000 | 1.7100 | 1.7100 | - |
| Aug 1, 2024 | 1.6200 | 1.7200 | 1.6200 | 1.7200 | 1.7200 | - |
| Jul 31, 2024 | 1.6200 | 1.7400 | 1.6200 | 1.7200 | 1.7200 | - |
| Jul 30, 2024 | 1.6200 | 1.7300 | 1.6200 | 1.7300 | 1.7300 | - |
| Jul 29, 2024 | 1.6100 | 1.7200 | 1.6100 | 1.7200 | 1.7200 | - |
| Jul 26, 2024 | 1.6000 | 1.6900 | 1.6000 | 1.6900 | 1.6900 | - |
| Jul 25, 2024 | 1.6500 | 1.6600 | 1.6400 | 1.6500 | 1.6500 | - |
| Jul 24, 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6800 | 1.6800 | - |
| Jul 23, 2024 | 1.6500 | 1.7000 | 1.6500 | 1.6800 | 1.6800 | - |
| Jul 22, 2024 | 1.6500 | 1.7300 | 1.6500 | 1.7300 | 1.7300 | - |
| Jul 19, 2024 | 1.6600 | 1.7000 | 1.6500 | 1.6900 | 1.6900 | - |
| Jul 18, 2024 | 1.8600 | 1.8600 | 1.7300 | 1.7300 | 1.7300 | - |
| Jul 17, 2024 | 1.8800 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | - |
| Jul 16, 2024 | 1.8900 | 1.9300 | 1.8800 | 1.9100 | 1.9100 | - |
| Jul 15, 2024 | 1.8900 | 1.9300 | 1.8900 | 1.9200 | 1.9200 | - |
| Jul 12, 2024 | 1.8300 | 1.9200 | 1.8300 | 1.9200 | 1.9200 | - |
| Jul 11, 2024 | 1.8400 | 1.9000 | 1.8300 | 1.8800 | 1.8800 | - |
| Jul 10, 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | - |
| Jul 9, 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8900 | 1.8900 | - |
| Jul 8, 2024 | 1.8900 | 1.9000 | 1.8900 | 1.9000 | 1.9000 | - |
| Jul 5, 2024 | 1.8600 | 1.9200 | 1.8600 | 1.9200 | 1.9200 | - |
| Jul 4, 2024 | 1.8700 | 1.8700 | 1.8600 | 1.8600 | 1.8600 | - |
| Jul 3, 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | - |
| Jul 2, 2024 | 1.8900 | 1.9500 | 1.8900 | 1.9500 | 1.9500 | - |
| Jul 1, 2024 | 1.8400 | 1.9600 | 1.8400 | 1.9600 | 1.9600 | - |
| Jun 28, 2024 | 1.8300 | 1.9000 | 1.8300 | 1.9000 | 1.9000 | - |
| Jun 27, 2024 | 1.7100 | 1.8600 | 1.7100 | 1.8600 | 1.8600 | - |
| Jun 26, 2024 | 1.6500 | 1.7900 | 1.6500 | 1.7800 | 1.7800 | - |
| Jun 25, 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7500 | 1.7500 | - |
| Jun 24, 2024 | 1.7100 | 1.8000 | 1.7100 | 1.7900 | 1.7900 | - |
| Jun 21, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | - |
| Jun 20, 2024 | 1.6200 | 1.7900 | 1.6200 | 1.7600 | 1.7600 | - |
| Jun 19, 2024 | 1.6200 | 1.6700 | 1.6200 | 1.6700 | 1.6700 | - |
| Jun 18, 2024 | 1.5900 | 1.6700 | 1.5900 | 1.6700 | 1.6700 | - |
| Jun 17, 2024 | 1.6500 | 1.6500 | 1.6100 | 1.6100 | 1.6100 | - |
| Jun 14, 2024 | 1.6800 | 1.7100 | 1.6800 | 1.7000 | 1.7000 | - |
| Jun 13, 2024 | 1.7000 | 1.7100 | 1.6900 | 1.7100 | 1.7100 | - |
| Jun 12, 2024 | 1.7500 | 1.7500 | 1.7300 | 1.7300 | 1.7300 | - |
Related Tickers
FTROF First Resources Limited
1.1500
+4.55%
IMSMF
28.09
0.00%
JJ1.DU J&J Snack Foods Corp
152.00
-0.65%
FSRCY First Resources Limited
109.15
0.00%
M1L.DU Maple Leaf Foods Inc
15.10
0.00%
NA2.F Natural Alternatives International, Inc.
3.9000
-7.58%
LYSFY Lerøy Seafood Group ASA
8.00
0.00%
LWF.F Lifeway Foods, Inc.
23.00
-5.74%
LYSFF Lerøy Seafood Group ASA
4.2500
0.00%
FF.MI Fine Foods & Pharmaceuticals N.T.M. S.p.A.
8.02
-0.99%