Frankfurt - Delayed Quote EUR

Afentra plc (TB8A.F)

Compare
0.5500
+0.0050
+(0.92%)
At close: January 31 at 8:09:03 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.55000.55000.55000.55000.550020
Jan 30, 20250.54500.54500.54500.54500.5450-
Jan 29, 20250.55500.55500.55500.55500.5550-
Jan 28, 20250.57000.58000.57000.58000.580020
Jan 27, 20250.57500.57500.57500.57500.5750-
Jan 24, 20250.58500.60500.58500.60500.6050175
Jan 23, 20250.59000.59000.59000.59000.5900-
Jan 22, 20250.60000.60000.60000.60000.6000-
Jan 21, 20250.59500.59500.59500.59500.5950-
Jan 20, 20250.59500.62000.59500.62000.620063
Jan 17, 20250.59000.59000.59000.59000.5900-
Jan 16, 20250.59000.59000.59000.59000.5900-
Jan 15, 20250.58500.58500.58500.58500.5850-
Jan 14, 20250.59000.59000.59000.59000.5900-
Jan 13, 20250.59000.59000.59000.59000.5900-
Jan 10, 20250.57000.57000.57000.57000.5700-
Jan 9, 20250.56000.56000.56000.56000.5600-
Jan 8, 20250.55500.55500.55500.55500.5550-
Jan 7, 20250.54500.58500.54500.58500.5850200
Jan 6, 20250.53500.53500.53500.53500.5350-
Jan 3, 20250.53000.53000.53000.53000.5300-
Jan 2, 20250.53000.53000.53000.53000.5300-
Dec 30, 20240.52500.52500.52500.52500.5250-
Dec 27, 20240.53000.53000.53000.53000.5300-
Dec 23, 20240.53500.53500.53500.53500.5350-
Dec 20, 20240.53000.53000.53000.53000.5300-
Dec 19, 20240.53500.53500.53500.53500.5350-
Dec 18, 20240.54000.54000.54000.54000.5400-
Dec 17, 20240.54500.54500.54500.54500.5450-
Dec 16, 20240.55000.55000.55000.55000.5500-
Dec 13, 20240.55500.55500.55500.55500.5550-
Dec 12, 20240.55500.55500.55500.55500.5550-
Dec 11, 20240.53500.53500.53500.53500.5350-
Dec 10, 20240.53000.53000.53000.53000.5300-
Dec 9, 20240.52500.52500.52500.52500.5250-
Dec 6, 20240.53000.53000.53000.53000.5300-
Dec 5, 20240.53000.53000.53000.53000.5300-
Dec 4, 20240.53000.53000.53000.53000.5300-
Dec 3, 20240.53000.53000.53000.53000.5300-
Dec 2, 20240.52500.52500.52500.52500.5250-
Nov 29, 20240.52000.52000.52000.52000.5200-
Nov 28, 20240.52000.52000.52000.52000.5200-
Nov 27, 20240.51500.51500.51500.51500.5150-
Nov 26, 20240.52000.52000.52000.52000.5200-
Nov 25, 20240.53000.53000.53000.53000.5300-
Nov 22, 20240.53000.53000.53000.53000.5300-
Nov 21, 20240.52000.52000.52000.52000.5200-
Nov 20, 20240.52000.52000.52000.52000.5200-
Nov 19, 20240.50500.50500.50500.50500.5050-
Nov 18, 20240.51000.51000.51000.51000.5100-
Nov 15, 20240.51000.51000.51000.51000.5100-
Nov 14, 20240.51500.51500.51500.51500.5150-
Nov 13, 20240.52000.52000.52000.52000.5200-
Nov 12, 20240.53500.53500.53500.53500.5350-
Nov 11, 20240.53000.53000.53000.53000.5300-
Nov 8, 20240.54000.55500.54000.55500.5550100
Nov 7, 20240.53000.53000.53000.53000.5300-
Nov 6, 20240.53000.53000.53000.53000.5300-
Nov 5, 20240.55000.55000.55000.55000.5500-
Nov 4, 20240.54500.54500.54500.54500.5450-
Nov 1, 20240.54000.54000.54000.54000.5400-
Oct 31, 20240.54000.54000.54000.54000.5400-
Oct 30, 20240.53000.55000.53000.55000.550012,000
Oct 29, 20240.53500.53500.53500.53500.5350-
Oct 28, 20240.56500.56500.56500.56500.5650-
Oct 25, 20240.58000.58000.58000.58000.5800-
Oct 24, 20240.59000.59000.59000.59000.5900-
Oct 23, 20240.60000.60000.60000.60000.6000-
Oct 22, 20240.60000.60000.60000.60000.6000-
Oct 21, 20240.60500.60500.60500.60500.6050-
Oct 18, 20240.60000.60000.60000.60000.6000-
Oct 17, 20240.59500.59500.59500.59500.5950-
Oct 16, 20240.60000.60000.60000.60000.6000-
Oct 15, 20240.61000.61000.60500.60500.60502,000
Oct 14, 20240.61000.61000.61000.61000.6100-
Oct 11, 20240.61500.61500.61500.61500.6150-
Oct 10, 20240.60500.60500.60500.60500.6050-
Oct 9, 20240.60000.60000.60000.60000.6000-
Oct 8, 20240.60000.60000.60000.60000.6000-
Oct 7, 20240.59000.59000.59000.59000.5900-
Oct 4, 20240.55000.55000.55000.55000.5500-
Oct 3, 20240.55000.55000.55000.55000.5500-
Oct 2, 20240.56000.56000.56000.56000.5600-
Oct 1, 20240.54500.54500.54500.54500.5450-
Sep 30, 20240.54000.54000.54000.54000.5400-
Sep 27, 20240.53500.53500.53500.53500.5350-
Sep 26, 20240.55500.55500.55500.55500.5550-
Sep 25, 20240.55000.55000.55000.55000.5500-
Sep 24, 20240.55000.55000.55000.55000.5500-
Sep 23, 20240.54000.54000.54000.54000.5400-
Sep 20, 20240.54500.54500.54500.54500.5450-
Sep 19, 20240.52500.52500.52500.52500.5250-
Sep 18, 20240.54000.54000.54000.54000.5400-
Sep 17, 20240.53500.53500.53500.53500.5350-
Sep 16, 20240.52000.52000.52000.52000.5200-
Sep 13, 20240.52000.52000.52000.52000.5200-
Sep 12, 20240.51500.51500.51500.51500.5150-
Sep 11, 20240.51000.51000.51000.51000.5100-
Sep 10, 20240.52500.52500.52500.52500.5250-
Sep 9, 20240.53000.53000.53000.53000.5300-
Sep 6, 20240.53500.53500.53500.53500.5350-
Sep 5, 20240.54000.54000.54000.54000.5400-
Sep 4, 20240.54500.54500.54500.54500.5450-
Sep 3, 20240.55500.55500.55500.55500.5550-
Sep 2, 20240.56500.56500.55500.55500.5550-
Aug 30, 20240.57000.57000.57000.57000.5700-
Aug 29, 20240.55500.55500.55500.55500.5550-
Aug 28, 20240.56500.56500.56500.56500.5650-
Aug 27, 20240.56500.56500.56500.56500.5650-
Aug 26, 20240.56500.56500.56500.56500.5650-
Aug 23, 20240.55500.55500.55500.55500.5550-
Aug 22, 20240.55000.55000.55000.55000.5500-
Aug 21, 20240.55500.55500.55500.55500.5550-
Aug 20, 20240.57000.57000.57000.57000.5700-
Aug 19, 20240.57000.57000.57000.57000.5700-
Aug 16, 20240.57000.57000.57000.57000.5700-
Aug 15, 20240.56500.56500.56500.56500.5650-
Aug 14, 20240.59000.59000.59000.59000.5900-
Aug 13, 20240.60500.60500.60500.60500.6050-
Aug 12, 20240.58500.58500.58500.58500.5850-
Aug 9, 20240.57500.57500.57500.57500.5750-
Aug 8, 20240.56000.56000.56000.56000.5600-
Aug 7, 20240.54500.54500.54500.54500.5450-
Aug 6, 20240.54000.54000.54000.54000.5400-
Aug 5, 20240.53000.53000.53000.53000.5300-
Aug 2, 20240.60000.60000.60000.60000.6000-
Aug 1, 20240.62000.62000.62000.62000.6200-
Jul 31, 20240.61000.61000.61000.61000.6100-
Jul 30, 20240.61000.61000.61000.61000.6100-
Jul 29, 20240.62000.62000.62000.62000.6200-
Jul 26, 20240.62000.62000.62000.62000.6200-
Jul 25, 20240.63500.63500.62000.62000.62004,500
Jul 24, 20240.63000.63000.63000.63000.6300-
Jul 23, 20240.63500.63500.63500.63500.6350-
Jul 22, 20240.63500.63500.63500.63500.6350-
Jul 19, 20240.63500.63500.63500.63500.6350-
Jul 18, 20240.65000.65000.65000.65000.6500-
Jul 17, 20240.64000.64000.64000.64000.6400-
Jul 16, 20240.63000.63000.63000.63000.6300-
Jul 15, 20240.65500.65500.65500.65500.6550-
Jul 12, 20240.66500.66500.66500.66500.6650-
Jul 11, 20240.67000.67000.67000.67000.6700-
Jul 10, 20240.66000.66000.66000.66000.6600-
Jul 9, 20240.63500.63500.63500.63500.6350-
Jul 8, 20240.63000.63000.63000.63000.6300-
Jul 5, 20240.61500.61500.61500.61500.6150-
Jul 4, 20240.61000.61000.60500.60500.6050-
Jul 3, 20240.60500.60500.60500.60500.6050-
Jul 2, 20240.59500.59500.59500.59500.5950-
Jul 1, 20240.60500.60500.60500.60500.6050-
Jun 28, 20240.60500.60500.60500.60500.6050-
Jun 27, 20240.60500.60500.60500.60500.6050-
Jun 26, 20240.61000.61000.61000.61000.6100-
Jun 25, 20240.61000.61000.61000.61000.6100-
Jun 24, 20240.60500.60500.60500.60500.6050-
Jun 21, 20240.61500.61500.61500.61500.6150-
Jun 20, 20240.60500.60500.60500.60500.6050-
Jun 19, 20240.63000.63000.63000.63000.6300-
Jun 18, 20240.60500.60500.60500.60500.6050-
Jun 17, 20240.63000.63000.62500.62500.62508,600
Jun 14, 20240.64500.66500.64500.66500.66507,599
Jun 13, 20240.67000.67000.67000.67000.67002,000
Jun 12, 20240.66500.66500.66500.66500.6650-
Jun 11, 20240.68500.68500.68500.68500.6850-
Jun 10, 20240.66000.66000.66000.66000.6600-
Jun 7, 20240.65500.65500.65500.65500.6550-
Jun 6, 20240.66000.66000.66000.66000.6600-
Jun 5, 20240.65000.65000.65000.65000.6500-
Jun 4, 20240.68500.68500.68500.68500.6850-
Jun 3, 20240.69500.69500.69500.69500.6950-
May 31, 20240.67000.67000.67000.67000.6700-
May 30, 20240.65000.65000.65000.65000.6500-
May 29, 20240.66500.71500.66500.68500.68509,000
May 28, 20240.68500.68500.68500.68500.6850-
May 27, 20240.68500.68500.68500.68500.6850-
May 24, 20240.64500.64500.64500.64500.6450-
May 23, 20240.62500.65000.62500.65000.65001,000
May 22, 20240.63000.67500.63000.64500.645023,196
May 21, 20240.63500.63500.63500.63500.6350-
May 20, 20240.60000.60000.60000.60000.6000-
May 17, 20240.59500.59500.59500.59500.5950-
May 16, 20240.57500.57500.57500.57500.5750-
May 15, 20240.56000.56000.56000.56000.5600-
May 14, 20240.56000.58500.56000.58500.5850100
May 13, 20240.57000.57000.57000.57000.5700-
May 10, 20240.55000.55000.55000.55000.5500-
May 9, 20240.55500.55500.55500.55500.5550-
May 8, 20240.56000.56000.56000.56000.5600-
May 7, 20240.56000.59500.56000.59500.59501,700
May 6, 20240.56000.56000.56000.56000.5600-
May 3, 20240.54500.54500.54500.54500.5450-
May 2, 20240.56500.56500.56500.56500.5650-
Apr 30, 20240.54500.54500.54500.54500.5450-
Apr 29, 20240.52500.52500.52500.52500.5250-
Apr 26, 20240.50500.50500.50500.50500.5050-
Apr 25, 20240.50500.50500.50500.50500.5050-
Apr 24, 20240.48200.48200.48200.48200.4820-
Apr 23, 20240.48400.48400.48400.48400.4840-
Apr 22, 20240.48800.48800.48800.48800.4880-
Apr 19, 20240.48800.48800.48800.48800.4880-
Apr 18, 20240.48400.48400.48400.48400.4840-
Apr 17, 20240.47800.47800.47800.47800.4780-
Apr 16, 20240.50500.50500.50500.50500.5050-
Apr 15, 20240.51500.51500.51500.51500.5150-
Apr 12, 20240.51000.51000.51000.51000.5100-
Apr 11, 20240.49000.49000.49000.49000.4900-
Apr 10, 20240.50500.54500.50500.54500.54502,000
Apr 9, 20240.49200.49200.49200.49200.4920-
Apr 8, 20240.45200.45200.45200.45200.4520-
Apr 5, 20240.43800.44400.43800.44400.4440400
Apr 4, 20240.43200.43200.43200.43200.4320-
Apr 3, 20240.43200.43200.43200.43200.4320-
Apr 2, 20240.43600.43600.43600.43600.4360-
Mar 28, 20240.43000.43000.43000.43000.4300-
Mar 27, 20240.42800.42800.42800.42800.4280-
Mar 26, 20240.43000.43000.43000.43000.4300-
Mar 25, 20240.43400.43400.43400.43400.4340-
Mar 22, 20240.43600.43600.43600.43600.4360-
Mar 21, 20240.44600.44600.44600.44600.4460-
Mar 20, 20240.43800.43800.43800.43800.4380-
Mar 19, 20240.43600.43600.43600.43600.4360-
Mar 18, 20240.44000.44000.44000.44000.4400-
Mar 15, 20240.44000.48000.44000.48000.480010,000
Mar 14, 20240.47000.47000.47000.47000.47003,400
Mar 13, 20240.42600.42600.42600.42600.4260-
Mar 12, 20240.42400.42400.42400.42400.4240-
Mar 11, 20240.44200.44200.44200.44200.4420-
Mar 8, 20240.43800.43800.43800.43800.4380-
Mar 7, 20240.44800.44800.44800.44800.4480-
Mar 6, 20240.43200.43200.43200.43200.4320-
Mar 5, 20240.44200.44200.44200.44200.4420-
Mar 4, 20240.43400.43400.43400.43400.4340-
Mar 1, 20240.43400.43400.43400.43400.4340-
Feb 29, 20240.44400.44400.44400.44400.4440-
Feb 28, 20240.44600.44600.44600.44600.4460-
Feb 27, 20240.46000.46000.46000.46000.4600-
Feb 26, 20240.46000.46000.46000.46000.4600-
Feb 23, 20240.46000.46000.46000.46000.4600-
Feb 22, 20240.46000.46000.46000.46000.4600-
Feb 21, 20240.44800.44800.44800.44800.4480-
Feb 20, 20240.45200.45200.45200.45200.4520-
Feb 19, 20240.43200.43200.43200.43200.4320-
Feb 16, 20240.42400.42400.42400.42400.4240-
Feb 15, 20240.42000.42000.42000.42000.4200-
Feb 14, 20240.42200.42200.42200.42200.4220-
Feb 13, 20240.41200.41200.41200.41200.4120-
Feb 12, 20240.40400.40400.40400.40400.4040-
Feb 9, 20240.41400.41400.41400.41400.4140-
Feb 8, 20240.41200.41200.41200.41200.4120-
Feb 7, 20240.40400.40400.40400.40400.4040-
Feb 6, 20240.40800.40800.40800.40800.4080-
Feb 5, 20240.42000.42000.42000.42000.4200-
Feb 2, 20240.42200.42200.42200.42200.4220-
Feb 1, 20240.43400.43400.43400.43400.4340-
Jan 31, 20240.41400.41400.41400.41400.4140-