Amsterdam - Delayed Quote EUR

B.V. Delftsch Aardewerkfabriek "De Porceleyne Fles Anno 1653" (PORF.AS)

Compare
11.60 +0.10 (+0.87%)
At close: 4:30:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 6, 2025 11.50 11.60 11.50 11.60 11.60 1,757
Jan 3, 2025 11.50 11.50 11.50 11.50 11.50 30
Jan 2, 2025 10.50 11.50 10.50 11.50 11.50 670
Dec 31, 2024 10.20 10.20 10.20 10.20 10.20 533
Dec 30, 2024 11.50 11.50 11.00 11.00 11.00 124
Dec 27, 2024 11.50 11.50 11.50 11.50 11.50 260
Dec 24, 2024 11.20 11.20 11.20 11.20 11.20 -
Dec 23, 2024 11.20 11.20 11.20 11.20 11.20 -
Dec 20, 2024 11.20 11.20 11.20 11.20 11.20 2,015
Dec 19, 2024 11.50 11.50 11.50 11.50 11.50 50
Dec 18, 2024 11.50 11.50 11.50 11.50 11.50 360
Dec 17, 2024 11.20 11.20 11.20 11.20 11.20 -
Dec 16, 2024 11.20 11.20 11.20 11.20 11.20 34
Dec 13, 2024 11.50 11.50 11.50 11.50 11.50 130
Dec 12, 2024 12.00 12.00 12.00 12.00 12.00 10
Dec 11, 2024 12.00 12.00 12.00 12.00 12.00 233
Dec 10, 2024 11.20 11.20 11.20 11.20 11.20 79
Dec 9, 2024 12.00 12.00 12.00 12.00 12.00 20
Dec 6, 2024 12.00 12.00 12.00 12.00 12.00 200
Dec 5, 2024 12.00 12.00 12.00 12.00 12.00 -
Dec 4, 2024 12.00 12.00 12.00 12.00 12.00 1,100
Dec 3, 2024 12.40 12.40 12.00 12.00 12.00 1,445
Dec 2, 2024 12.50 12.50 12.50 12.50 12.50 49
Nov 29, 2024 12.50 12.50 12.50 12.50 12.50 50
Nov 28, 2024 12.40 12.40 12.40 12.40 12.40 -
Nov 27, 2024 12.40 12.40 12.40 12.40 12.40 107
Nov 26, 2024 12.50 12.50 12.50 12.50 12.50 -
Nov 25, 2024 12.40 12.50 12.40 12.50 12.50 82
Nov 22, 2024 12.40 12.50 12.40 12.50 12.50 2,608
Nov 21, 2024 12.50 12.50 12.50 12.50 12.50 -
Nov 20, 2024 12.40 12.50 12.40 12.50 12.50 255
Nov 19, 2024 12.50 12.50 12.50 12.50 12.50 20
Nov 18, 2024 12.40 12.40 12.40 12.40 12.40 100
Nov 15, 2024 12.90 12.90 12.90 12.90 12.90 -
Nov 14, 2024 12.90 12.90 12.90 12.90 12.90 -
Nov 13, 2024 12.90 12.90 12.90 12.90 12.90 33
Nov 12, 2024 13.40 13.40 13.40 13.40 13.40 212
Nov 11, 2024 12.90 12.90 12.90 12.90 12.90 -
Nov 8, 2024 12.90 12.90 12.90 12.90 12.90 -
Nov 7, 2024 12.90 12.90 12.90 12.90 12.90 -
Nov 6, 2024 12.90 12.90 12.90 12.90 12.90 -
Nov 5, 2024 12.90 12.90 12.90 12.90 12.90 -
Nov 4, 2024 12.50 12.90 12.50 12.90 12.90 7
Nov 1, 2024 13.00 13.00 13.00 13.00 13.00 -
Oct 31, 2024 13.00 13.00 13.00 13.00 13.00 -
Oct 30, 2024 13.00 13.00 13.00 13.00 13.00 -
Oct 29, 2024 13.00 13.00 13.00 13.00 13.00 30
Oct 28, 2024 13.20 13.20 13.20 13.20 13.20 -
Oct 25, 2024 13.20 13.20 13.20 13.20 13.20 -
Oct 24, 2024 13.20 13.20 13.20 13.20 13.20 -
Oct 23, 2024 13.20 13.20 13.20 13.20 13.20 2
Oct 22, 2024 13.40 13.40 13.40 13.40 13.40 -
Oct 21, 2024 13.40 13.40 13.40 13.40 13.40 -
Oct 18, 2024 13.40 13.40 13.40 13.40 13.40 1,000
Oct 17, 2024 12.10 13.30 12.10 13.30 13.30 55
Oct 16, 2024 12.90 13.40 12.90 13.40 13.40 172
Oct 15, 2024 13.50 13.50 13.50 13.50 13.50 -
Oct 14, 2024 13.50 13.50 13.50 13.50 13.50 60
Oct 11, 2024 12.00 12.00 12.00 12.00 12.00 -
Oct 10, 2024 12.00 12.00 12.00 12.00 12.00 195
Oct 9, 2024 13.00 13.00 13.00 13.00 13.00 -
Oct 8, 2024 13.00 13.00 13.00 13.00 13.00 -
Oct 7, 2024 13.00 13.00 13.00 13.00 13.00 100
Oct 4, 2024 13.00 13.00 13.00 13.00 13.00 -
Oct 3, 2024 13.00 13.00 13.00 13.00 13.00 -
Oct 2, 2024 13.00 13.00 13.00 13.00 13.00 -
Oct 1, 2024 13.00 13.00 13.00 13.00 13.00 -
Sep 30, 2024 13.00 13.00 13.00 13.00 13.00 -
Sep 27, 2024 13.00 13.00 13.00 13.00 13.00 -
Sep 26, 2024 13.00 13.00 13.00 13.00 13.00 -
Sep 25, 2024 13.00 13.00 13.00 13.00 13.00 -
Sep 24, 2024 13.00 13.00 13.00 13.00 13.00 103
Sep 23, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 20, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 19, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 18, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 17, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 16, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 13, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 12, 2024 13.40 13.40 13.40 13.40 13.40 5
Sep 11, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 10, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 9, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 6, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 5, 2024 13.40 13.40 13.40 13.40 13.40 -
Sep 4, 2024 13.50 13.50 13.40 13.40 13.40 145
Sep 3, 2024 13.50 13.50 13.50 13.50 13.50 -
Sep 2, 2024 13.50 13.50 13.50 13.50 13.50 5
Aug 30, 2024 13.50 13.50 13.50 13.50 13.50 -
Aug 29, 2024 13.50 13.50 13.50 13.50 13.50 -
Aug 28, 2024 13.50 13.50 13.50 13.50 13.50 9
Aug 27, 2024 13.50 13.50 13.50 13.50 13.50 45
Aug 26, 2024 13.30 13.30 13.30 13.30 13.30 826
Aug 23, 2024 13.30 13.30 13.30 13.30 13.30 -
Aug 22, 2024 13.30 13.30 13.30 13.30 13.30 200
Aug 21, 2024 11.40 11.40 11.40 11.40 11.40 4
Aug 20, 2024 12.50 12.50 12.50 12.50 12.50 108
Aug 19, 2024 12.80 12.80 12.80 12.80 12.80 4
Aug 16, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 15, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 14, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 13, 2024 12.80 12.80 12.80 12.80 12.80 -
Aug 12, 2024 13.30 13.30 12.80 12.80 12.80 14
Aug 9, 2024 13.00 13.00 13.00 13.00 13.00 -
Aug 8, 2024 13.00 13.00 13.00 13.00 13.00 -
Aug 7, 2024 13.00 13.00 13.00 13.00 13.00 255
Aug 6, 2024 13.30 13.30 13.30 13.30 13.30 43
Aug 5, 2024 13.30 13.30 13.30 13.30 13.30 -
Aug 2, 2024 13.30 13.30 13.30 13.30 13.30 9
Aug 1, 2024 13.30 13.30 13.30 13.30 13.30 15
Jul 31, 2024 13.30 13.30 13.30 13.30 13.30 -
Jul 30, 2024 13.30 13.30 13.30 13.30 13.30 -
Jul 29, 2024 13.30 13.30 13.30 13.30 13.30 -
Jul 26, 2024 13.30 13.30 13.30 13.30 13.30 14
Jul 25, 2024 13.30 13.30 13.30 13.30 13.30 4
Jul 24, 2024 13.30 13.30 13.30 13.30 13.30 -
Jul 23, 2024 13.30 13.30 13.30 13.30 13.30 10
Jul 22, 2024 13.30 13.30 13.30 13.30 13.30 -
Jul 19, 2024 13.30 13.30 13.30 13.30 13.30 5
Jul 18, 2024 13.00 13.00 13.00 13.00 13.00 -
Jul 17, 2024 13.00 13.00 13.00 13.00 13.00 100
Jul 16, 2024 13.00 13.00 13.00 13.00 13.00 3
Jul 15, 2024 13.00 13.00 13.00 13.00 13.00 2
Jul 12, 2024 12.80 12.80 12.80 12.80 12.80 74
Jul 11, 2024 13.30 13.30 13.30 13.30 13.30 -
Jul 10, 2024 13.30 13.30 13.30 13.30 13.30 1
Jul 9, 2024 12.80 12.80 12.80 12.80 12.80 -
Jul 8, 2024 12.80 12.80 12.80 12.80 12.80 -
Jul 5, 2024 12.80 12.80 12.80 12.80 12.80 400
Jul 4, 2024 13.00 13.00 13.00 13.00 13.00 -
Jul 3, 2024 13.00 13.00 13.00 13.00 13.00 -
Jul 2, 2024 13.00 13.00 13.00 13.00 13.00 -
Jul 1, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 28, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 27, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 26, 2024 13.00 13.00 13.00 13.00 13.00 -
Jun 25, 2024 13.00 13.00 13.00 13.00 13.00 211
Jun 24, 2024 13.00 13.00 13.00 13.00 13.00 30
Jun 21, 2024 12.80 12.80 12.80 12.80 12.80 -
Jun 20, 2024 12.80 12.80 12.80 12.80 12.80 6
Jun 19, 2024 12.80 12.80 12.80 12.80 12.80 -
Jun 18, 2024 12.80 12.80 12.80 12.80 12.80 -
Jun 17, 2024 12.80 12.80 12.80 12.80 12.80 282
Jun 14, 2024 12.80 12.80 12.80 12.80 12.80 52
Jun 13, 2024 12.80 12.80 12.80 12.80 12.80 -
Jun 12, 2024 12.80 12.80 12.80 12.80 12.80 -
Jun 11, 2024 12.80 12.80 12.80 12.80 12.80 86
Jun 10, 2024 13.00 13.00 13.00 13.00 13.00 464
Jun 7, 2024 13.00 13.00 13.00 13.00 13.00 15
Jun 6, 2024 13.00 13.00 13.00 13.00 13.00 21
Jun 5, 2024 12.80 12.80 12.80 12.80 12.80 6
Jun 4, 2024 12.90 12.90 12.90 12.90 12.90 97
Jun 3, 2024 13.10 13.10 13.10 13.10 13.10 -
May 31, 2024 13.10 13.10 13.10 13.10 13.10 -
May 30, 2024 13.10 13.10 13.10 13.10 13.10 -
May 29, 2024 13.10 13.10 13.10 13.10 13.10 -
May 28, 2024 13.10 13.10 13.10 13.10 13.10 40
May 27, 2024 12.70 12.70 12.70 12.70 12.70 -
May 24, 2024 12.70 12.70 12.70 12.70 12.70 -
May 23, 2024 12.70 12.70 12.70 12.70 12.70 111
May 22, 2024 12.50 12.50 12.50 12.50 12.50 -
May 21, 2024 12.50 12.50 12.50 12.50 12.50 -
May 20, 2024 12.50 12.50 12.50 12.50 12.50 -
May 17, 2024 12.50 12.50 12.50 12.50 12.50 16
May 16, 2024 13.00 13.00 13.00 13.00 13.00 100
May 15, 2024 13.50 13.50 13.50 13.50 13.50 68
May 14, 2024 12.90 13.50 12.90 13.50 13.50 1,282
May 13, 2024 12.60 13.00 12.60 13.00 13.00 88
May 10, 2024 13.00 13.00 13.00 13.00 13.00 79
May 9, 2024 13.00 13.00 13.00 13.00 13.00 125
May 8, 2024 13.00 13.00 13.00 13.00 13.00 80
May 7, 2024 12.10 13.00 12.10 13.00 13.00 282
May 6, 2024 12.90 12.90 12.90 12.90 12.90 -
May 3, 2024 12.90 12.90 12.90 12.90 12.90 10
May 2, 2024 13.00 13.00 13.00 13.00 13.00 -
Apr 30, 2024 13.00 13.00 13.00 13.00 13.00 10
Apr 29, 2024 13.00 13.00 13.00 13.00 13.00 70
Apr 26, 2024 12.50 12.50 12.50 12.50 12.50 -
Apr 25, 2024 12.50 12.50 12.50 12.50 12.50 -
Apr 24, 2024 12.50 12.50 12.50 12.50 12.50 -
Apr 23, 2024 12.50 12.50 12.50 12.50 12.50 -
Apr 22, 2024 12.50 12.50 12.50 12.50 12.50 -
Apr 19, 2024 12.50 12.50 12.50 12.50 12.50 25
Apr 18, 2024 12.30 12.30 12.30 12.30 12.30 58
Apr 17, 2024 11.60 12.30 11.60 12.30 12.30 43
Apr 16, 2024 12.10 12.10 12.10 12.10 12.10 -
Apr 15, 2024 12.10 12.10 12.10 12.10 12.10 16
Apr 12, 2024 12.00 12.00 12.00 12.00 12.00 -
Apr 11, 2024 12.00 12.00 12.00 12.00 12.00 -
Apr 10, 2024 12.00 12.00 12.00 12.00 12.00 124
Apr 9, 2024 12.30 12.30 12.30 12.30 12.30 -
Apr 8, 2024 12.30 12.30 12.30 12.30 12.30 50
Apr 5, 2024 12.50 12.50 12.50 12.50 12.50 -
Apr 4, 2024 12.50 12.50 12.50 12.50 12.50 -
Apr 3, 2024 12.50 12.50 12.50 12.50 12.50 114
Apr 2, 2024 12.50 12.50 12.50 12.50 12.50 25
Mar 28, 2024 12.50 12.50 12.50 12.50 12.50 -
Mar 27, 2024 12.50 12.50 12.50 12.50 12.50 211
Mar 26, 2024 12.50 12.50 12.50 12.50 12.50 -
Mar 25, 2024 12.50 12.50 12.50 12.50 12.50 -
Mar 22, 2024 12.50 12.50 12.50 12.50 12.50 -
Mar 21, 2024 12.50 12.50 12.50 12.50 12.50 837
Mar 20, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 19, 2024 13.00 13.00 13.00 13.00 13.00 4
Mar 18, 2024 12.50 12.50 12.50 12.50 12.50 -
Mar 15, 2024 12.50 12.50 12.50 12.50 12.50 10
Mar 14, 2024 12.50 12.50 12.50 12.50 12.50 -
Mar 13, 2024 12.50 12.50 12.50 12.50 12.50 13
Mar 12, 2024 12.50 12.50 12.50 12.50 12.50 61
Mar 11, 2024 13.00 13.00 13.00 13.00 13.00 -
Mar 8, 2024 13.00 13.00 13.00 13.00 13.00 101
Mar 7, 2024 13.00 13.00 13.00 13.00 13.00 20
Mar 6, 2024 14.00 14.00 14.00 14.00 14.00 -
Mar 5, 2024 14.00 14.00 14.00 14.00 14.00 -
Mar 4, 2024 14.00 14.00 14.00 14.00 14.00 3
Mar 1, 2024 14.00 14.00 14.00 14.00 14.00 50
Feb 29, 2024 13.60 13.60 13.60 13.60 13.60 -
Feb 28, 2024 13.60 13.60 13.60 13.60 13.60 -
Feb 27, 2024 13.60 13.60 13.60 13.60 13.60 -
Feb 26, 2024 13.60 13.60 13.60 13.60 13.60 -
Feb 23, 2024 13.60 13.60 13.60 13.60 13.60 4
Feb 22, 2024 12.60 12.60 12.60 12.60 12.60 -
Feb 21, 2024 12.60 12.60 12.60 12.60 12.60 249
Feb 20, 2024 13.70 13.70 13.70 13.70 13.70 -
Feb 19, 2024 12.60 13.70 12.60 13.70 13.70 174
Feb 16, 2024 12.90 12.90 12.50 12.50 12.50 373
Feb 15, 2024 13.90 13.90 13.90 13.90 13.90 8
Feb 14, 2024 14.70 14.70 14.70 14.70 14.70 -
Feb 13, 2024 14.70 14.70 14.70 14.70 14.70 -
Feb 12, 2024 14.70 14.70 14.70 14.70 14.70 -
Feb 9, 2024 14.70 14.70 14.70 14.70 14.70 -
Feb 8, 2024 14.70 14.70 14.70 14.70 14.70 -
Feb 7, 2024 14.70 14.70 14.70 14.70 14.70 -
Feb 6, 2024 14.70 14.70 14.70 14.70 14.70 -
Feb 5, 2024 14.70 14.70 14.70 14.70 14.70 -
Feb 2, 2024 14.70 14.70 14.70 14.70 14.70 115
Feb 1, 2024 12.50 12.50 12.50 12.50 12.50 -
Jan 31, 2024 12.50 12.50 12.50 12.50 12.50 146
Jan 30, 2024 13.50 13.50 13.50 13.50 13.50 -
Jan 29, 2024 13.50 13.50 13.50 13.50 13.50 -
Jan 26, 2024 13.50 13.50 13.50 13.50 13.50 85
Jan 25, 2024 13.20 13.20 13.20 13.20 13.20 42
Jan 24, 2024 15.80 15.80 15.80 15.80 15.80 -
Jan 23, 2024 15.80 15.80 15.80 15.80 15.80 10
Jan 22, 2024 15.80 15.80 15.80 15.80 15.80 12
Jan 19, 2024 16.00 16.00 15.80 15.80 15.80 185
Jan 18, 2024 15.90 15.90 15.90 15.90 15.90 40
Jan 17, 2024 14.40 15.70 14.40 15.70 15.70 105
Jan 16, 2024 14.50 14.50 14.50 14.50 14.50 268
Jan 15, 2024 12.80 13.50 12.80 13.50 13.50 3
Jan 12, 2024 12.80 13.40 12.80 13.40 13.40 111
Jan 11, 2024 13.50 13.50 13.50 13.50 13.50 7
Jan 10, 2024 12.80 12.80 12.80 12.80 12.80 -
Jan 9, 2024 12.80 12.80 12.80 12.80 12.80 136
Jan 8, 2024 12.80 12.80 12.80 12.80 12.80 162