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

Frankfurt - Delayed Quote EUR

Supalai Public Company Limited (NYVL.F)

Compare
0.4160
0.0000
(0.00%)
At close: April 17 at 8:11:18 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.41600.41600.41600.41600.4160-
Apr 16, 20250.41600.41600.41600.41600.4160-
Apr 15, 20250.40400.40400.40400.40400.4040-
Apr 14, 20250.40200.40200.40200.40200.4020-
Apr 11, 20250.40400.40400.40400.40400.4040-
Apr 10, 20250.40200.40200.40200.40200.4020-
Apr 9, 20250.37800.37800.37800.37800.3780-
Apr 8, 20250.38200.38200.38200.38200.3820-
Apr 7, 20250.38600.38600.38600.38600.3860-
Apr 4, 20250.39600.39600.39600.39600.3960-
Apr 3, 20250.39600.43600.39600.43600.43602,936
Apr 2, 20250.40600.40600.40600.40600.4060-
Apr 1, 20250.40800.40800.40800.40800.4080-
Mar 31, 20250.40200.40200.40200.40200.4020-
Mar 28, 20250.44400.44400.44400.44400.4440-
Mar 27, 20250.45200.45200.45200.45200.4520-
Mar 26, 20250.44800.44800.44800.44800.4480-
Mar 25, 20250.44000.44000.44000.44000.4400-
Mar 24, 20250.44400.44400.44400.44400.4440-
Mar 21, 20250.44200.44200.44200.44200.4420-
Mar 20, 20250.46200.46200.46200.46200.4620-
Mar 19, 20250.44600.44600.44600.44600.4460-
Mar 18, 20250.44200.44200.44200.44200.4420-
Mar 17, 20250.44400.44400.44400.44400.4440-
Mar 14, 20250.43400.43400.43400.43400.4340-
Mar 13, 20250.43200.43200.43200.43200.4320-
Mar 12, 20250.43400.43400.43400.43400.4340-
Mar 11, 20250.43400.43400.43400.43400.4340-
Mar 10, 20250.44000.44000.44000.44000.4400-
Mar 7, 20250.44400.44400.44400.44400.4440-
Mar 6, 20250.44000.44000.44000.44000.4400-
Mar 5, 20250.45200.45200.45200.45200.4520-
Mar 4, 20250.46000.46000.46000.46000.4600-
Mar 3, 20250.45000.45000.45000.45000.4500-
Feb 28, 20250.46200.46200.46200.46200.4620-
Feb 27, 20250.50000.50000.50000.50000.5000-
Feb 26, 20250.46000.46000.46000.46000.4600-
Feb 25, 20250.43000.45600.43000.45600.45604,220
Feb 24, 20250.43000.43000.43000.43000.4300-
Feb 21, 20250.44400.44400.44400.44400.4440-
Feb 20, 20250.43200.43200.43200.43200.4320-
Feb 19, 20250.44400.44400.44400.44400.4440-
Feb 18, 20250.43000.43000.43000.43000.4300-
Feb 17, 20250.40400.40400.40400.40400.4040-
Feb 14, 20250.40400.40400.40400.40400.4040-
Feb 13, 20250.40600.40600.40600.40600.4060-
Feb 12, 20250.41200.41200.41200.41200.4120-
Feb 11, 20250.41600.41600.41600.41600.4160-
Feb 10, 20250.40400.40400.40400.40400.4040-
Feb 7, 20250.40600.40600.40600.40600.4060-
Feb 6, 20250.41000.41000.41000.41000.4100-
Feb 5, 20250.43400.43400.43400.43400.4340-
Feb 4, 20250.45000.51500.45000.51500.5150360
Feb 3, 20250.45600.48800.45600.48800.48801,600
Jan 31, 20250.46200.50500.46200.50500.50501,960
Jan 30, 20250.46200.46200.46200.46200.4620-
Jan 29, 20250.46400.46400.46400.46400.4640-
Jan 28, 20250.45400.45400.45400.45400.4540-
Jan 27, 20250.45600.45600.45600.45600.4560-
Jan 24, 20250.45200.45200.45200.45200.4520-
Jan 23, 20250.45600.45600.45600.45600.4560-
Jan 22, 20250.45600.45600.45600.45600.4560-
Jan 21, 20250.45200.45200.45200.45200.4520-
Jan 20, 20250.45400.45400.45400.45400.4540-
Jan 17, 20250.44400.44400.44400.44400.4440-
Jan 16, 20250.45400.45400.45400.45400.4540-
Jan 15, 20250.44600.44600.44600.44600.4460-
Jan 14, 20250.45000.45000.45000.45000.4500-
Jan 13, 20250.45600.45600.45600.45600.4560-
Jan 10, 20250.45800.45800.45800.45800.4580-
Jan 9, 20250.46000.46000.46000.46000.4600-
Jan 8, 20250.46200.49800.46200.49800.49804,634
Jan 7, 20250.47000.47000.47000.47000.4700-
Jan 6, 20250.49400.49400.49400.49400.4940-
Jan 3, 20250.50000.50000.50000.50000.5000-
Jan 2, 20250.49600.49600.49600.49600.4960-
Dec 30, 20240.49200.49200.49200.49200.4920-
Dec 27, 20240.49400.53000.49400.53000.5300793
Dec 23, 20240.47400.47400.47400.47400.4740-
Dec 20, 20240.46800.46800.46800.46800.4680-
Dec 19, 20240.48400.48400.48400.48400.4840-
Dec 18, 20240.49200.49200.49200.49200.4920-
Dec 17, 20240.49600.49600.49600.49600.4960-
Dec 16, 20240.49800.49800.49800.49800.4980-
Dec 13, 20240.51000.51000.51000.51000.5100-
Dec 12, 20240.51000.51000.51000.51000.5100-
Dec 11, 20240.51500.51500.51500.51500.5150-
Dec 10, 20240.52000.52000.52000.52000.5200-
Dec 9, 20240.51500.51500.51500.51500.5150-
Dec 6, 20240.51500.51500.51500.51500.5150-
Dec 5, 20240.54500.54500.54500.54500.54501,300
Dec 4, 20240.51500.54500.51500.54500.54502,000
Dec 3, 20240.51000.51000.51000.51000.5100-
Dec 2, 20240.50000.50000.50000.50000.5000-
Nov 29, 20240.50500.50500.50500.50500.5050-
Nov 28, 20240.50000.50000.50000.50000.5000-
Nov 27, 20240.50000.50000.50000.50000.5000-
Nov 26, 20240.49600.49600.49600.49600.4960-
Nov 25, 20240.52000.52000.52000.52000.5200-
Nov 22, 20240.52500.52500.52500.52500.5250-
Nov 21, 20240.52500.52500.52500.52500.5250-
Nov 20, 20240.51500.51500.51500.51500.5150-
Nov 19, 20240.51000.51000.51000.51000.5100-
Nov 18, 20240.50000.50000.50000.50000.5000-
Nov 15, 20240.50500.50500.50500.50500.5050-
Nov 14, 20240.49200.49200.49200.49200.4920-
Nov 13, 20240.50000.50000.50000.50000.5000-
Nov 12, 20240.48400.48400.48400.48400.4840-
Nov 11, 20240.49200.49200.49200.49200.4920-
Nov 8, 20240.50000.50000.50000.50000.5000-
Nov 7, 20240.50000.50000.50000.50000.5000-
Nov 6, 20240.50000.50000.50000.50000.5000-
Nov 5, 20240.51500.51500.51500.51500.5150-
Nov 4, 20240.51500.51500.51500.51500.5150-
Nov 1, 20240.52000.52000.52000.52000.5200-
Oct 31, 20240.51000.51000.51000.51000.5100-
Oct 30, 20240.51000.51500.51000.51500.515034,000
Oct 29, 20240.52500.52500.52500.52500.5250-
Oct 28, 20240.51500.51500.51500.51500.5150-
Oct 25, 20240.52500.52500.52500.52500.5250-
Oct 24, 20240.52500.52500.52500.52500.5250-
Oct 23, 20240.53500.53500.53500.53500.5350-
Oct 22, 20240.53500.53500.53500.53500.5350-
Oct 21, 20240.54500.54500.54500.54500.5450-
Oct 18, 20240.55000.55000.55000.55000.5500-
Oct 17, 20240.55000.55000.55000.55000.5500-
Oct 16, 20240.52500.52500.52500.52500.5250-
Oct 15, 20240.52000.52000.52000.52000.5200-
Oct 14, 20240.53000.53000.53000.53000.5300-
Oct 11, 20240.52500.52500.52500.52500.5250-
Oct 10, 20240.52000.52000.52000.52000.5200-
Oct 9, 20240.52500.52500.52500.52500.5250-
Oct 8, 20240.52000.52000.52000.52000.5200-
Oct 7, 20240.53000.53000.53000.53000.5300-
Oct 4, 20240.53000.53000.53000.53000.5300-
Oct 3, 20240.54000.54000.54000.54000.5400-
Oct 2, 20240.54500.54500.54500.54500.5450-
Oct 1, 20240.54000.54000.54000.54000.5400-
Sep 30, 20240.54000.54000.54000.54000.5400-
Sep 27, 20240.53000.53000.53000.53000.5300-
Sep 26, 20240.53000.53000.53000.53000.5300-
Sep 25, 20240.54000.54000.54000.54000.5400-
Sep 24, 20240.49800.49800.49800.49800.4980-
Sep 23, 20240.49600.49600.49600.49600.4960-
Sep 20, 20240.51000.51000.51000.51000.5100-
Sep 19, 20240.52000.52000.52000.52000.5200-
Sep 18, 20240.52000.52000.52000.52000.5200-
Sep 17, 20240.50500.50500.50500.50500.5050-
Sep 16, 20240.49400.49400.49400.49400.4940-
Sep 13, 20240.47000.47000.47000.47000.4700-
Sep 12, 20240.47400.47400.47400.47400.4740-
Sep 11, 20240.46000.46000.46000.46000.4600-
Sep 10, 20240.46000.46000.46000.46000.4600-
Sep 9, 20240.46600.46600.46600.46600.4660-
Sep 6, 20240.46600.46600.46600.46600.4660-
Sep 5, 20240.45200.45200.45200.45200.4520-
Sep 4, 20240.43600.43600.43600.43600.4360-
Sep 3, 20240.43600.43600.43600.43600.4360-
Sep 2, 20240.43600.43600.43600.43600.4360-
Aug 30, 20240.43600.43600.43600.43600.4360-
Aug 29, 20240.41400.41400.41400.41400.4140-
Aug 28, 20240.41800.41800.41800.41800.4180-
Aug 27, 2024 0.015702002 Dividend
Aug 27, 20240.42800.42800.42800.42800.4280-
Aug 26, 20240.44200.44200.44200.4420-0.1580-
Aug 23, 20240.43600.43600.43600.4360-0.1559-
Aug 22, 20240.43000.43000.43000.4300-0.1537-
Aug 21, 20240.41800.41800.41800.4180-0.1494-
Aug 20, 20240.41000.41000.41000.4100-0.1466-
Aug 19, 20240.40800.40800.40800.4080-0.1458-
Aug 16, 20240.39000.39000.39000.3900-0.1394-
Aug 15, 20240.38400.38400.38400.3840-0.1373-
Aug 14, 20240.38200.38200.38200.3820-0.1366-
Aug 13, 20240.36200.36200.36200.3620-0.1294-
Aug 12, 20240.35600.35600.35600.3560-0.1273-
Aug 9, 20240.36000.36000.36000.3600-0.1287-
Aug 8, 20240.37000.37000.37000.3700-0.1323-
Aug 7, 20240.36800.36800.36800.3680-0.1315-
Aug 6, 20240.37400.37400.37400.3740-0.1337-
Aug 5, 20240.37200.39000.37200.3900-0.1394-
Aug 2, 20240.40400.40400.40400.4040-0.1444-
Aug 1, 20240.40600.42800.40600.4280-0.1530-
Jul 31, 20240.41200.41200.41200.4120-0.1473-
Jul 30, 20240.40600.40600.40600.4060-0.1451-
Jul 29, 20240.41400.43200.41400.4320-0.1544-
Jul 26, 20240.40600.42800.40600.4280-0.1530-
Jul 25, 20240.40800.42400.40800.4240-0.1516-
Jul 24, 20240.40800.40800.40800.4080-0.1458-
Jul 23, 20240.40400.40400.40400.4040-0.1444-
Jul 22, 20240.41200.41200.41200.4120-0.1473-
Jul 19, 20240.41200.41200.41200.4120-0.1473-
Jul 18, 20240.41400.43600.41400.4360-0.1559-
Jul 17, 20240.41200.41200.41200.4120-0.1473-
Jul 16, 20240.41200.43000.41200.4300-0.1537-
Jul 15, 20240.41600.41600.41600.4160-0.1487-
Jul 12, 20240.43200.43200.43200.4320-0.1544-
Jul 11, 20240.41800.41800.41800.4180-0.1494-
Jul 10, 20240.41400.41400.41400.4140-0.1480-
Jul 9, 20240.40800.40800.40800.4080-0.1458-
Jul 8, 20240.41200.41200.41200.4120-0.1473-
Jul 5, 20240.41400.41400.41400.4140-0.1480-
Jul 4, 20240.44000.44000.44000.4400-0.1573-
Jul 3, 20240.43800.43800.43800.4380-0.1566-
Jul 2, 20240.43000.43000.43000.4300-0.1537-
Jul 1, 20240.43200.43200.43200.4320-0.1544-
Jun 28, 20240.43600.43600.43600.4360-0.1559-
Jun 27, 20240.44000.44000.44000.4400-0.1573-
Jun 26, 20240.44000.44000.44000.4400-0.1573-
Jun 25, 20240.44800.44800.44800.4480-0.1601-
Jun 24, 20240.45200.45200.45200.4520-0.1616-
Jun 21, 20240.43000.43000.43000.4300-0.1537-
Jun 20, 20240.42800.42800.42800.4280-0.1530-
Jun 19, 20240.43400.43400.43400.4340-0.1551-
Jun 18, 20240.43000.43000.43000.4300-0.1537-
Jun 17, 20240.42800.42800.42800.4280-0.1530-
Jun 14, 20240.43600.43600.43600.4360-0.1559-
Jun 13, 20240.43400.43400.43400.4340-0.1551-
Jun 12, 20240.43200.43200.43200.4320-0.1544-
Jun 11, 20240.41600.41600.41600.4160-0.1487-
Jun 10, 20240.43600.43600.43600.4360-0.1559-
Jun 7, 20240.44400.44400.44400.4440-0.1587-
Jun 6, 20240.44400.44400.44400.4440-0.1587-
Jun 5, 20240.44600.44600.44600.4460-0.1594-
Jun 4, 20240.44000.44000.44000.4400-0.1573-
Jun 3, 20240.44200.44200.44200.4420-0.1580-
May 31, 20240.44800.44800.44800.4480-0.1601-
May 30, 20240.43800.45800.43800.4580-0.16371,000
May 29, 20240.44000.44000.44000.4400-0.1573-
May 28, 20240.44800.44800.44800.4480-0.1601-
May 27, 20240.44200.44200.44200.4420-0.1580-
May 24, 20240.45200.45200.45200.4520-0.1616-
May 23, 20240.45800.45800.45800.4580-0.1637-
May 22, 20240.46000.46000.46000.4600-0.1644-
May 21, 20240.45800.45800.45800.4580-0.1637-
May 20, 20240.45600.45600.45600.4560-0.1630-
May 17, 20240.46400.46400.46400.4640-0.1659-
May 16, 20240.46600.46600.46600.4660-0.1666-
May 15, 20240.46000.46000.46000.4600-0.1644-
May 14, 20240.47400.47400.47400.4740-0.1694-
May 13, 20240.47200.47200.47200.4720-0.1687-
May 10, 20240.46800.46800.46800.4680-0.1673-
May 9, 20240.46800.46800.46800.4680-0.1673-
May 8, 20240.47200.47200.47200.4720-0.1687-
May 7, 2024 0.0196275 Dividend
May 7, 20240.47400.47400.47400.4740-0.1694-
May 6, 20240.48600.48600.48600.48600.0944-
May 3, 20240.48200.48200.48200.48200.0936-
May 2, 20240.48200.48200.48200.48200.0936-
Apr 30, 20240.48000.51000.48000.51000.09903,900
Apr 29, 20240.46400.46400.46400.46400.0901-
Apr 26, 20240.47000.47000.47000.47000.0913-
Apr 25, 20240.47400.47400.47400.47400.0920-
Apr 24, 20240.47400.47400.47400.47400.0920-
Apr 23, 20240.47200.51500.47200.51500.10001,950
Apr 22, 20240.50000.50000.50000.50000.0971-
Apr 19, 20240.49600.49600.49600.49600.0963-
Apr 18, 20240.50500.50500.50500.50500.0981-
Apr 17, 20240.50500.50500.50500.50500.0981-

Related Tickers

LDHOF
0.2000
0.00%
 
LDHUF Land and Houses Public Company Limited
0.1300
0.00%
 
NVAH.F Land and Houses Public Company Limited
0.1050
+0.96%
 
DWAHF Daiwa House Industry Co., Ltd.
33.04
0.00%
 
KANP Kaanapali Land, LLC
39.75
0.00%
 
DWAHY Daiwa House Industry Co., Ltd.
36.08
+0.42%
 
DRUNF Dream Unlimited Corp.
13.25
+4.08%