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

Charoen Pokphand Foods PCL (NVAV.SG)

Compare
0.6200
+0.0050
+(0.81%)
As of 8:17:47 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 21, 20250.62000.62000.62000.62000.6200-
Feb 20, 20250.61500.61500.61500.61500.6150-
Feb 19, 20250.64000.64000.64000.64000.6400-
Feb 18, 20250.60000.60000.60000.60000.6000-
Feb 17, 20250.58500.58500.58500.58500.5850-
Feb 14, 20250.57500.57500.57500.57500.5750-
Feb 13, 20250.57000.57000.57000.57000.5700-
Feb 12, 20250.57500.57500.57500.57500.5750-
Feb 11, 20250.57000.57000.57000.57000.5700-
Feb 10, 20250.56500.56500.56500.56500.5650-
Feb 7, 20250.56000.58000.56000.58000.5800-
Feb 6, 20250.56500.56500.56500.56500.5650-
Feb 5, 20250.58500.58500.58500.58500.5850-
Feb 4, 20250.57500.57500.57500.57500.5750-
Feb 3, 20250.58500.58500.58500.58500.5850-
Jan 31, 20250.61500.61500.61500.61500.6150-
Jan 30, 20250.63000.63000.63000.63000.6300-
Jan 29, 20250.63000.63000.63000.63000.6300-
Jan 28, 20250.63500.63500.63500.63500.6350-
Jan 27, 20250.62000.62000.62000.62000.6200-
Jan 24, 20250.61000.61000.61000.61000.6100-
Jan 23, 20250.60000.60000.60000.60000.6000-
Jan 22, 20250.60500.60500.60500.60500.6050-
Jan 21, 20250.61000.61000.61000.61000.6100-
Jan 20, 20250.61500.61500.61500.61500.6150-
Jan 17, 20250.62000.62000.62000.62000.6200-
Jan 16, 20250.61000.61000.61000.61000.6100-
Jan 15, 20250.60000.60000.60000.60000.6000-
Jan 14, 20250.59000.59000.59000.59000.5900-
Jan 13, 20250.60000.60000.60000.60000.6000-
Jan 10, 20250.59500.59500.59500.59500.5950-
Jan 9, 20250.60000.60000.60000.60000.6000-
Jan 8, 20250.60500.60500.60500.60500.6050-
Jan 7, 20250.61500.61500.61500.61500.6150-
Jan 6, 20250.61000.61000.61000.61000.6100-
Jan 3, 20250.62500.62500.62500.62500.6250-
Jan 2, 20250.63500.63500.63500.63500.6350-
Dec 30, 20240.63000.63000.63000.63000.6300-
Dec 27, 20240.64000.64000.64000.64000.6400-
Dec 23, 20240.61500.61500.61500.61500.6150-
Dec 20, 20240.61000.61000.61000.61000.6100-
Dec 19, 20240.60500.60500.60000.60000.6000-
Dec 18, 20240.62000.63000.62000.62500.6250-
Dec 17, 20240.62000.62000.62000.62000.6200-
Dec 16, 20240.64500.64500.64500.64500.6450-
Dec 13, 20240.65500.65500.65500.65500.6550-
Dec 12, 20240.66000.66000.66000.66000.6600-
Dec 11, 20240.66000.66000.66000.66000.6600-
Dec 10, 20240.65500.65500.65500.65500.6550-
Dec 9, 20240.65000.65000.65000.65000.6500-
Dec 6, 20240.65500.65500.65500.65500.6550-
Dec 5, 20240.65000.65000.65000.65000.6500-
Dec 4, 20240.65500.65500.65500.65500.6550-
Dec 3, 20240.65000.65000.65000.65000.6500-
Dec 2, 20240.64000.64000.64000.64000.6400-
Nov 29, 20240.63500.63500.63500.63500.6350-
Nov 28, 20240.64000.64000.64000.64000.6400-
Nov 27, 20240.65000.65000.65000.65000.6500-
Nov 26, 20240.64500.64500.64500.64500.6450-
Nov 25, 20240.65000.65500.65000.65500.6550-
Nov 22, 20240.65000.65000.65000.65000.6500-
Nov 21, 20240.65000.65000.65000.65000.6500-
Nov 20, 20240.64000.64000.63500.64000.6400-
Nov 19, 20240.65000.65000.65000.65000.6500-
Nov 18, 20240.64500.64500.64500.64500.6450-
Nov 15, 20240.64500.64500.64500.64500.6450-
Nov 14, 20240.64500.64500.64500.64500.6450-
Nov 13, 20240.64500.65000.64500.65000.6500-
Nov 12, 20240.63500.63500.63500.63500.6350-
Nov 11, 20240.64000.64000.64000.64000.6400-
Nov 8, 20240.65000.65000.65000.65000.6500-
Nov 7, 20240.64500.64500.64500.64500.6450-
Nov 6, 20240.65500.65500.65500.65500.6550-
Nov 5, 20240.65500.66000.65500.66000.6600-
Nov 4, 20240.65000.65000.65000.65000.6500-
Nov 1, 20240.65500.65500.65500.65500.6550-
Oct 31, 20240.65500.65500.65500.65500.6550-
Oct 30, 20240.66500.66500.66500.66500.6650-
Oct 29, 20240.67500.67500.67500.67500.6750-
Oct 28, 20240.66500.66500.66500.66500.6650-
Oct 25, 20240.66500.66500.66500.66500.6650-
Oct 24, 20240.66500.67000.66500.66500.6650-
Oct 23, 20240.66000.66000.66000.66000.6600-
Oct 22, 20240.67500.67500.67500.67500.6750-
Oct 21, 20240.69000.69000.69000.69000.6900-
Oct 18, 20240.69000.69000.69000.69000.6900-
Oct 17, 20240.68000.68000.68000.68000.6800-
Oct 16, 20240.68500.68500.68500.68500.6850-
Oct 15, 20240.66500.66500.66500.66500.6650-
Oct 14, 20240.66500.66500.66500.66500.6650-
Oct 11, 20240.66500.66500.66500.66500.6650-
Oct 10, 20240.65000.65000.65000.65000.6500-
Oct 9, 20240.65000.65000.65000.65000.6500-
Oct 8, 20240.65000.65000.65000.65000.6500-
Oct 7, 20240.65500.65500.65500.65500.6550-
Oct 4, 20240.65500.65500.65500.65500.6550-
Oct 3, 20240.65000.65000.65000.65000.6500-
Oct 2, 20240.64500.64500.64500.64500.6450-
Oct 1, 20240.64000.64000.64000.64000.6400-
Sep 30, 20240.64500.64500.64500.64500.6450-
Sep 27, 20240.64000.64000.63500.63500.6350-
Sep 26, 20240.63500.63500.63500.63500.6350-
Sep 25, 20240.64000.64000.64000.64000.6400-
Sep 24, 20240.63500.63500.63500.63500.6350-
Sep 23, 20240.63500.63500.63500.63500.6350-
Sep 20, 20240.64500.64500.64500.64500.6450-
Sep 19, 20240.63000.63000.63000.63000.6300-
Sep 18, 20240.62500.62500.62500.62500.6250-
Sep 17, 20240.63500.63500.63500.63500.6350-
Sep 16, 20240.64500.64500.64000.64000.6400-
Sep 13, 20240.64500.64500.64000.64000.6400-
Sep 12, 20240.64500.64500.64500.64500.6450-
Sep 11, 20240.64500.64500.64500.64500.6450-
Sep 10, 20240.65000.65000.65000.65000.6500-
Sep 9, 20240.63500.63500.63500.63500.6350-
Sep 6, 20240.64500.64500.64000.64000.6400-
Sep 5, 20240.65000.65500.65000.65500.6550-
Sep 4, 20240.64000.64000.64000.64000.6400-
Sep 3, 20240.63000.63000.63000.63000.6300-
Sep 2, 20240.62500.62500.62500.62500.6250-
Aug 30, 20240.63000.63000.63000.63000.6300-
Aug 29, 2024 0.0128 Dividend
Aug 29, 20240.63000.63000.63000.63000.6300-
Aug 28, 20240.64000.64500.64000.64500.1950-
Aug 27, 20240.63500.63500.63500.63500.1920-
Aug 26, 20240.62000.62000.62000.62000.1874-
Aug 23, 20240.62000.62000.62000.62000.1874-
Aug 22, 20240.61500.61500.61500.61500.1859-
Aug 21, 20240.61500.61500.61500.61500.1859-
Aug 20, 20240.62000.62000.62000.62000.1874-
Aug 19, 20240.62000.62000.62000.62000.1874-
Aug 16, 20240.61000.61000.61000.61000.1844-
Aug 15, 20240.60000.60000.60000.60000.1814-
Aug 14, 20240.60000.60000.60000.60000.1814-
Aug 13, 20240.59500.59500.59500.59500.1799-
Aug 12, 20240.59500.59500.59500.59500.1799-
Aug 9, 20240.59000.59000.59000.59000.1784-
Aug 8, 20240.57000.57000.57000.57000.1723-
Aug 7, 20240.56500.56500.56500.56500.1708-
Aug 6, 20240.56000.56000.56000.56000.1693-
Aug 5, 20240.56000.56000.56000.56000.1693-
Aug 2, 20240.58000.58000.58000.58000.1753-
Aug 1, 20240.58000.58000.57500.57500.1738-
Jul 31, 20240.58500.58500.58500.58500.1769-
Jul 30, 20240.58000.58000.58000.58000.1753-
Jul 29, 20240.58000.58000.58000.58000.1753-
Jul 26, 20240.58000.58000.58000.58000.1753-
Jul 25, 20240.57000.57000.57000.57000.1723-
Jul 24, 20240.58000.58000.58000.58000.1753-
Jul 23, 20240.56500.56500.56500.56500.1708-
Jul 22, 20240.57500.57500.57500.57500.1738-
Jul 19, 20240.57500.58000.57500.57500.1738-
Jul 18, 20240.58500.58500.58500.58500.1769-
Jul 17, 20240.59000.59000.59000.59000.1784-
Jul 16, 20240.58500.58500.58000.58000.1753-
Jul 15, 20240.59000.59000.59000.59000.1784-
Jul 12, 20240.59000.59000.59000.59000.1784-
Jul 11, 20240.59000.59000.59000.59000.1784-
Jul 10, 20240.58500.58500.58500.58500.1769-
Jul 9, 20240.59000.59000.59000.59000.1784-
Jul 8, 20240.59000.59000.59000.59000.1784-
Jul 5, 20240.56500.57000.56500.57000.1723-
Jul 4, 20240.57000.57000.57000.57000.1723-
Jul 3, 20240.56500.56500.56500.56500.1708-
Jul 2, 20240.57000.61000.57000.61000.1844-
Jul 1, 20240.54500.54500.54500.54500.1648-
Jun 28, 20240.55500.55500.55500.55500.1678-
Jun 27, 20240.56000.56000.56000.56000.1693-
Jun 26, 20240.56000.56500.56000.56500.1708-
Jun 25, 20240.56500.56500.56500.56500.1708-
Jun 24, 20240.55500.55500.55500.55500.1678-
Jun 21, 20240.54500.54500.54500.54500.1648-
Jun 20, 20240.54500.54500.54000.54000.1633-
Jun 19, 20240.54000.54000.54000.54000.1633-
Jun 18, 20240.54500.54500.54500.54500.1648-
Jun 17, 20240.52500.52500.52500.52500.1587-
Jun 14, 20240.54000.54000.54000.54000.1633-
Jun 13, 20240.54000.54000.54000.54000.1633-
Jun 12, 20240.53500.54000.53500.54000.1633-
Jun 11, 20240.54000.54000.54000.54000.1633-
Jun 10, 20240.54500.54500.54000.54000.1633-
Jun 7, 20240.55000.55000.54500.55000.1663-
Jun 6, 20240.55000.55000.54500.54500.1648-
Jun 5, 20240.55000.55000.55000.55000.1663-
Jun 4, 20240.55000.55000.55000.55000.1663-
Jun 3, 20240.54500.54500.54500.54500.1648-
May 31, 20240.55500.55500.55000.55000.1663-
May 30, 20240.55000.55500.55000.55500.1678-
May 29, 20240.55000.55000.55000.55000.1663-
May 28, 20240.55000.55000.55000.55000.1663-
May 27, 20240.55000.55000.55000.55000.1663-
May 24, 20240.55500.55500.55500.55500.1678-
May 23, 20240.56000.56000.56000.56000.1693-
May 22, 20240.54500.54500.54500.54500.1648-
May 21, 20240.55000.55000.55000.55000.1663-
May 20, 20240.55000.55000.55000.55000.1663-
May 17, 20240.54500.54500.54500.54500.1648-
May 16, 20240.55000.55000.55000.55000.1663-
May 15, 20240.53000.53000.53000.53000.1602-
May 14, 20240.53500.53500.53000.53000.1602-
May 13, 20240.48800.49600.48800.49600.1500-
May 10, 20240.48800.48800.48800.48800.1475-
May 9, 20240.48800.48800.48800.48800.1475-
May 8, 20240.48800.48800.48800.48800.1475-
May 7, 20240.49000.49000.49000.49000.1481-
May 6, 20240.48800.48800.48800.48800.1475-
May 3, 20240.48800.48800.48800.48800.1475-
May 2, 20240.49200.49200.49200.49200.1487-
Apr 30, 20240.46600.48200.46600.47400.1433-
Apr 29, 20240.45200.45200.45000.45000.1360-
Apr 26, 20240.43800.43800.43800.43800.1324-
Apr 25, 20240.43400.43400.43400.43400.1312-
Apr 24, 20240.43600.43600.43600.43600.1318-
Apr 23, 20240.43200.43200.43200.43200.1306-
Apr 22, 20240.43000.43000.43000.43000.1300-
Apr 19, 20240.42600.42600.42600.42600.1288-
Apr 18, 20240.43200.43200.43200.43200.1306-
Apr 17, 20240.42800.42800.42800.42800.1294-
Apr 16, 20240.44600.44600.44600.44600.1348-
Apr 15, 20240.44400.44400.44400.44400.1342-
Apr 12, 20240.44600.44600.44600.44600.1348-
Apr 11, 20240.44200.44200.44200.44200.1336-
Apr 10, 20240.44200.44200.44200.44200.1336-
Apr 9, 20240.42800.42800.42800.42800.1294-
Apr 8, 20240.42400.42400.42400.42400.1282-
Apr 5, 20240.42400.42400.42400.42400.1282-
Apr 4, 20240.42200.42200.42000.42000.1270-
Apr 3, 20240.43000.43000.43000.43000.1300-
Apr 2, 20240.43600.43600.43400.43400.1312-
Mar 28, 20240.44000.44000.43600.43600.1318-
Mar 27, 20240.44200.44200.44200.44200.1336-
Mar 26, 20240.44000.44000.44000.44000.1330-
Mar 25, 20240.44000.44000.44000.44000.1330-
Mar 22, 20240.44600.44600.44200.44200.1336-
Mar 21, 20240.44400.44400.44400.44400.1342-
Mar 20, 20240.44800.44800.44800.44800.1354-
Mar 19, 20240.45200.45200.45200.45200.1367-
Mar 18, 20240.45400.45400.45400.45400.1373-
Mar 15, 20240.45400.45400.44800.44800.1354-
Mar 14, 20240.45200.45200.45200.45200.1367-
Mar 13, 20240.45400.45400.45400.45400.1373-
Mar 12, 20240.45400.45400.45400.45400.1373-
Mar 11, 20240.45600.45600.45600.45600.1379-
Mar 8, 20240.44800.44800.44800.44800.1354-
Mar 7, 20240.45000.45000.45000.45000.1360-
Mar 6, 20240.44600.44800.44600.44800.1354-
Mar 5, 20240.43600.44400.43600.44400.1342-
Mar 4, 20240.44200.44200.43800.43800.1324-
Mar 1, 20240.45600.45600.45600.45600.1379-
Feb 29, 20240.45800.45800.45800.45800.1385-
Feb 28, 20240.45600.45600.45600.45600.1379-
Feb 27, 20240.44400.44400.44400.44400.1342-
Feb 26, 20240.44600.44600.44600.44600.1348-
Feb 23, 20240.44600.44600.44600.44600.1348-
Feb 22, 20240.45200.45200.45200.45200.1367-
Feb 21, 20240.44200.45400.44200.45400.1373-