Stuttgart - Delayed Quote EUR

Happy Belly Food Group Inc (W3J.SG)

0.6700

-0.0050

(-0.74%)

At close: May 28 at 4:05:09 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 28, 2025	0.6900	0.6900	0.6700	0.6700	0.6700	-
May 27, 2025	0.6850	0.6850	0.6750	0.6750	0.6750	-
May 26, 2025	0.6550	0.6600	0.6550	0.6600	0.6600	10,000
May 23, 2025	0.6550	0.6700	0.6550	0.6650	0.6650	-
May 22, 2025	0.7050	0.7050	0.6650	0.6650	0.6650	-
May 21, 2025	0.7000	0.7100	0.7000	0.7050	0.7050	-
May 20, 2025	0.6550	0.6900	0.6550	0.6900	0.6900	-
May 19, 2025	0.6650	0.6650	0.6600	0.6600	0.6600	-
May 16, 2025	0.6800	0.6800	0.6750	0.6750	0.6750	-
May 15, 2025	0.6700	0.6800	0.6700	0.6800	0.6800	-
May 14, 2025	0.6900	0.6900	0.6700	0.6700	0.6700	-
May 13, 2025	0.7100	0.7400	0.6750	0.6950	0.6950	3,990
May 12, 2025	0.6500	0.7000	0.6500	0.7000	0.7000	-
May 9, 2025	0.6600	0.6600	0.6500	0.6500	0.6500	10,000
May 8, 2025	0.6550	0.6550	0.6500	0.6500	0.6500	10,000
May 7, 2025	0.6350	0.6550	0.6350	0.6550	0.6550	-
May 6, 2025	0.6300	0.6450	0.6300	0.6450	0.6450	-
May 5, 2025	0.6450	0.6500	0.6450	0.6500	0.6500	-
May 2, 2025	0.6250	0.6450	0.6250	0.6450	0.6450	-
Apr 30, 2025	0.6800	0.6800	0.6600	0.6650	0.6650	-
Apr 29, 2025	0.6800	0.6800	0.6700	0.6700	0.6700	-
Apr 28, 2025	0.6800	0.6800	0.6800	0.6800	0.6800	-
Apr 25, 2025	0.7000	0.7000	0.6700	0.6700	0.6700	-
Apr 24, 2025	0.6850	0.6950	0.6800	0.6950	0.6950	-
Apr 23, 2025	0.6750	0.6900	0.6750	0.6900	0.6900	-
Apr 22, 2025	0.6750	0.6800	0.6750	0.6800	0.6800	-
Apr 17, 2025	0.6750	0.6950	0.6750	0.6950	0.6950	-
Apr 16, 2025	0.6900	0.6950	0.6800	0.6800	0.6800	-
Apr 15, 2025	0.7050	0.7050	0.6900	0.6900	0.6900	-
Apr 14, 2025	0.6700	0.7100	0.6700	0.7100	0.7100	-
Apr 11, 2025	0.6650	0.7000	0.6650	0.6800	0.6800	4,000
Apr 10, 2025	0.6750	0.6850	0.6650	0.6850	0.6850	-
Apr 9, 2025	0.6800	0.6850	0.6700	0.6750	0.6750	-
Apr 8, 2025	0.6750	0.7050	0.6750	0.6750	0.6750	-
Apr 7, 2025	0.6900	0.6900	0.6600	0.6600	0.6600	9,000
Apr 4, 2025	0.7050	0.7050	0.6650	0.6850	0.6850	20,000
Apr 3, 2025	0.7250	0.7250	0.7150	0.7150	0.7150	-
Apr 2, 2025	0.7400	0.7400	0.7200	0.7200	0.7200	11,700
Apr 1, 2025	0.7600	0.7600	0.7400	0.7400	0.7400	10,000
Mar 31, 2025	0.7550	0.7550	0.7300	0.7400	0.7400	-
Mar 28, 2025	0.7700	0.7800	0.7550	0.7550	0.7550	-
Mar 27, 2025	0.7800	0.7800	0.7650	0.7750	0.7750	-
Mar 26, 2025	0.7900	0.7950	0.7500	0.7750	0.7750	-
Mar 25, 2025	0.7400	0.7500	0.7400	0.7500	0.7500	20,000
Mar 24, 2025	0.7400	0.7400	0.7350	0.7350	0.7350	10,055
Mar 21, 2025	0.7300	0.7400	0.7250	0.7400	0.7400	-
Mar 20, 2025	0.7100	0.7200	0.6950	0.7200	0.7200	-
Mar 19, 2025	0.6950	0.7600	0.6850	0.7350	0.7350	10,000
Mar 18, 2025	0.6800	0.6800	0.6700	0.6750	0.6750	3,762
Mar 17, 2025	0.6500	0.6850	0.6400	0.6650	0.6650	30,000
Mar 14, 2025	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 13, 2025	0.6500	0.6500	0.6400	0.6450	0.6450	-
Mar 12, 2025	0.6400	0.6450	0.6350	0.6450	0.6450	-
Mar 11, 2025	0.6650	0.6650	0.6200	0.6400	0.6400	-
Mar 10, 2025	0.6650	0.6650	0.6600	0.6600	0.6600	-
Mar 7, 2025	0.6650	0.6700	0.6450	0.6450	0.6450	-
Mar 6, 2025	0.6450	0.6650	0.6350	0.6650	0.6650	-
Mar 5, 2025	0.6550	0.6750	0.6450	0.6450	0.6450	-
Mar 4, 2025	0.6750	0.6900	0.6400	0.6450	0.6450	17,000
Mar 3, 2025	0.7150	0.7150	0.6650	0.6650	0.6650	7,000
Feb 28, 2025	0.6900	0.6900	0.6500	0.6750	0.6750	107,000
Feb 27, 2025	0.7150	0.7150	0.6800	0.6850	0.6850	20,000
Feb 26, 2025	0.7150	0.7150	0.6950	0.7100	0.7100	-
Feb 25, 2025	0.7200	0.7200	0.6850	0.6850	0.6850	-
Feb 24, 2025	0.7500	0.7500	0.7100	0.7100	0.7100	-
Feb 21, 2025	0.7550	0.7550	0.7300	0.7300	0.7300	-
Feb 20, 2025	0.7650	0.7650	0.7350	0.7450	0.7450	-
Feb 19, 2025	0.7650	0.7650	0.7350	0.7350	0.7350	-
Feb 18, 2025	0.7650	0.7650	0.7400	0.7400	0.7400	7,899
Feb 17, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Feb 14, 2025	0.7650	0.7650	0.7350	0.7350	0.7350	-
Feb 13, 2025	0.7550	0.7600	0.7350	0.7400	0.7400	-
Feb 12, 2025	0.7750	0.7750	0.7350	0.7350	0.7350	-
Feb 11, 2025	0.7500	0.7650	0.7450	0.7450	0.7450	55
Feb 10, 2025	0.7650	0.7650	0.7400	0.7400	0.7400	-
Feb 7, 2025	0.7750	0.7800	0.7300	0.7450	0.7450	29,500
Feb 6, 2025	0.7100	0.7450	0.6900	0.7250	0.7250	-
Feb 5, 2025	0.7100	0.7100	0.6800	0.6800	0.6800	-
Feb 4, 2025	0.6750	0.6900	0.6750	0.6900	0.6900	2,450
Feb 3, 2025	0.7100	0.7100	0.6700	0.6700	0.6700	-
Jan 31, 2025	0.7800	0.7800	0.7100	0.7100	0.7100	-
Jan 30, 2025	0.7600	0.7600	0.7600	0.7600	0.7600	-
Jan 29, 2025	0.7700	0.7700	0.7550	0.7550	0.7550	-
Jan 28, 2025	0.7700	0.7700	0.7600	0.7600	0.7600	-
Jan 27, 2025	0.7550	0.7650	0.7550	0.7650	0.7650	-
Jan 24, 2025	0.7450	0.7450	0.7100	0.7100	0.7100	-
Jan 23, 2025	0.7700	0.7700	0.7400	0.7450	0.7450	-
Jan 22, 2025	0.7850	0.7850	0.7450	0.7450	0.7450	-
Jan 21, 2025	0.8000	0.8050	0.7800	0.7800	0.7800	-
Jan 20, 2025	0.8300	0.8300	0.8000	0.8000	0.8000	-
Jan 17, 2025	0.8400	0.8400	0.8150	0.8150	0.8150	-
Jan 16, 2025	0.8450	0.8450	0.8100	0.8200	0.8200	-
Jan 15, 2025	0.8200	0.8300	0.8100	0.8250	0.8250	-
Jan 14, 2025	0.8550	0.8700	0.8050	0.8150	0.8150	29,089
Jan 13, 2025	0.8650	0.8700	0.8450	0.8500	0.8500	10,000
Jan 10, 2025	0.8800	0.8800	0.8650	0.8650	0.8650	-
Jan 9, 2025	0.8850	0.8950	0.8600	0.8950	0.8950	5,000
Jan 8, 2025	0.8750	0.8900	0.8750	0.8900	0.8900	285
Jan 7, 2025	0.8850	0.9000	0.8550	0.9000	0.9000	2,600
Jan 6, 2025	0.8400	0.8500	0.8350	0.8500	0.8500	18,000
Jan 3, 2025	0.8400	0.8700	0.8300	0.8350	0.8350	-
Jan 2, 2025	0.8100	0.8200	0.7800	0.8200	0.8200	-
Dec 30, 2024	0.7400	0.7400	0.7350	0.7350	0.7350	-
Dec 27, 2024	0.7900	0.7900	0.7500	0.7600	0.7600	-
Dec 23, 2024	0.8050	0.8050	0.8000	0.8000	0.8000	-
Dec 20, 2024	0.7800	0.8000	0.7800	0.8000	0.8000	-
Dec 19, 2024	0.8150	0.8150	0.7800	0.7950	0.7950	-
Dec 18, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Dec 17, 2024	0.8350	0.8550	0.8050	0.8100	0.8100	5,966
Dec 16, 2024	0.7950	0.8900	0.7950	0.8300	0.8300	5,612
Dec 13, 2024	0.7050	0.8250	0.6850	0.7900	0.7900	100
Dec 12, 2024	0.7550	0.7550	0.6900	0.6900	0.6900	3,666
Dec 11, 2024	0.8400	0.8400	0.7400	0.7400	0.7400	-
Dec 10, 2024	0.8500	0.8500	0.7950	0.7950	0.7950	38,233
Dec 9, 2024	0.8250	0.8650	0.7700	0.8650	0.8650	-
Dec 6, 2024	0.6950	0.7900	0.6850	0.7800	0.7800	2,425
Dec 5, 2024	0.6550	0.6700	0.6550	0.6700	0.6700	500
Dec 4, 2024	0.6450	0.7100	0.6400	0.7050	0.7050	5,000
Dec 3, 2024	0.6600	0.6600	0.6400	0.6450	0.6450	1,500
Dec 2, 2024	0.6250	0.6300	0.5900	0.6250	0.6250	10,400
Nov 29, 2024	0.6150	0.6150	0.6050	0.6050	0.6050	5,000
Nov 28, 2024	0.6100	0.6100	0.5900	0.6050	0.6050	-
Nov 27, 2024	0.5900	0.6050	0.5750	0.5850	0.5850	1,100
Nov 26, 2024	0.6100	0.6200	0.5750	0.5750	0.5750	35,300
Nov 25, 2024	0.5550	0.6200	0.5450	0.6000	0.6000	220
Nov 22, 2024	0.5250	0.5500	0.5250	0.5500	0.5500	1,000
Nov 21, 2024	0.5100	0.5250	0.5000	0.5050	0.5050	64,200
Nov 20, 2024	0.5150	0.5150	0.4880	0.5000	0.5000	50,000
Nov 19, 2024	0.4660	0.4840	0.4660	0.4840	0.4840	1,500
Nov 18, 2024	0.4920	0.4920	0.4780	0.4780	0.4780	35,000
Nov 15, 2024	0.4720	0.5250	0.4680	0.4920	0.4920	1,000
Nov 14, 2024	0.4660	0.4660	0.4340	0.4560	0.4560	35,000
Nov 13, 2024	0.4660	0.4660	0.4440	0.4600	0.4600	-
Nov 12, 2024	0.4520	0.4540	0.4420	0.4540	0.4540	2,500
Nov 11, 2024	0.4300	0.4480	0.4300	0.4480	0.4480	-
Nov 8, 2024	0.4020	0.4400	0.4020	0.4280	0.4280	11,150
Nov 7, 2024	0.3960	0.4000	0.3960	0.4000	0.4000	5,250
Nov 6, 2024	0.4020	0.4020	0.3980	0.3980	0.3980	15,526
Nov 5, 2024	0.3960	0.3960	0.3920	0.3920	0.3920	-
Nov 4, 2024	0.4020	0.4020	0.3920	0.3940	0.3940	500
Nov 1, 2024	0.3900	0.3940	0.3900	0.3940	0.3940	-
Oct 31, 2024	0.4040	0.4100	0.3780	0.3920	0.3920	94
Oct 30, 2024	0.3980	0.4000	0.3840	0.4000	0.4000	-
Oct 29, 2024	0.4000	0.4000	0.3820	0.3820	0.3820	-
Oct 28, 2024	0.3880	0.3880	0.3820	0.3820	0.3820	-
Oct 25, 2024	0.3940	0.3940	0.3840	0.3840	0.3840	5,800
Oct 24, 2024	0.3960	0.3960	0.3880	0.3880	0.3880	-
Oct 23, 2024	0.3880	0.4020	0.3860	0.3900	0.3900	3,800
Oct 22, 2024	0.3880	0.3880	0.3680	0.3840	0.3840	1,500
Oct 21, 2024	0.3940	0.3940	0.3660	0.3740	0.3740	-
Oct 18, 2024	0.3940	0.3940	0.3700	0.3700	0.3700	-
Oct 17, 2024	0.4080	0.4080	0.3820	0.3820	0.3820	66,000
Oct 16, 2024	0.3600	0.3740	0.3560	0.3740	0.3740	-
Oct 15, 2024	0.3580	0.3780	0.3480	0.3540	0.3540	6,860
Oct 14, 2024	0.3580	0.3580	0.3500	0.3500	0.3500	-
Oct 11, 2024	0.3580	0.3580	0.3460	0.3480	0.3480	-
Oct 10, 2024	0.3600	0.3600	0.3440	0.3480	0.3480	-
Oct 9, 2024	0.3420	0.3560	0.3400	0.3520	0.3520	-
Oct 8, 2024	0.3340	0.3500	0.3340	0.3480	0.3480	-
Oct 7, 2024	0.3480	0.3480	0.3380	0.3380	0.3380	-
Oct 4, 2024	0.3340	0.3420	0.3300	0.3420	0.3420	285
Oct 3, 2024	0.3300	0.3300	0.3240	0.3280	0.3280	550
Oct 2, 2024	0.3420	0.3420	0.3320	0.3320	0.3320	1,500
Oct 1, 2024	0.3440	0.3440	0.3260	0.3260	0.3260	-
Sep 30, 2024	0.3380	0.3380	0.3260	0.3260	0.3260	8,500
Sep 27, 2024	0.3440	0.3440	0.3280	0.3300	0.3300	-
Sep 26, 2024	0.3400	0.3420	0.3320	0.3360	0.3360	-
Sep 25, 2024	0.3520	0.3600	0.3260	0.3260	0.3260	900
Sep 24, 2024	0.3400	0.3420	0.3400	0.3420	0.3420	-
Sep 23, 2024	0.3440	0.3440	0.3400	0.3420	0.3420	-
Sep 20, 2024	0.3440	0.3440	0.3400	0.3400	0.3400	-
Sep 19, 2024	0.3360	0.3380	0.3340	0.3380	0.3380	22,000
Sep 18, 2024	0.3380	0.3380	0.3220	0.3340	0.3340	-
Sep 17, 2024	0.3360	0.3360	0.3180	0.3180	0.3180	-
Sep 16, 2024	0.3380	0.3400	0.3220	0.3220	0.3220	16,000
Sep 13, 2024	0.3460	0.3460	0.3300	0.3360	0.3360	-
Sep 12, 2024	0.3480	0.3480	0.3260	0.3300	0.3300	-
Sep 11, 2024	0.3460	0.3460	0.3300	0.3420	0.3420	-
Sep 10, 2024	0.3540	0.3540	0.3340	0.3340	0.3340	35,000
Sep 9, 2024	0.3520	0.3520	0.3320	0.3420	0.3420	-
Sep 6, 2024	0.3260	0.3320	0.3040	0.3320	0.3320	-
Sep 5, 2024	0.3180	0.3180	0.2840	0.3120	0.3120	-
Sep 4, 2024	0.3140	0.3140	0.2940	0.3120	0.3120	-
Sep 3, 2024	0.3140	0.3140	0.3040	0.3060	0.3060	-
Sep 2, 2024	0.3160	0.3160	0.3160	0.3160	0.3160	-
Aug 30, 2024	0.3180	0.3180	0.3100	0.3100	0.3100	15,708
Aug 29, 2024	0.3260	0.3260	0.3080	0.3160	0.3160	-
Aug 28, 2024	0.3260	0.3280	0.3180	0.3180	0.3180	-
Aug 27, 2024	0.3260	0.3260	0.3160	0.3180	0.3180	-
Aug 26, 2024	0.3220	0.3220	0.3180	0.3200	0.3200	-
Aug 23, 2024	0.3440	0.3440	0.3240	0.3240	0.3240	500
Aug 22, 2024	0.3360	0.3360	0.3300	0.3320	0.3320	-
Aug 21, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	-
Aug 20, 2024	0.3500	0.3500	0.3440	0.3440	0.3440	-
Aug 19, 2024	0.3520	0.3520	0.3440	0.3440	0.3440	-
Aug 16, 2024	0.3580	0.3680	0.3380	0.3540	0.3540	14,500
Aug 15, 2024	0.3300	0.3500	0.3280	0.3480	0.3480	-
Aug 14, 2024	0.3320	0.3320	0.3260	0.3260	0.3260	190
Aug 13, 2024	0.3260	0.3280	0.3260	0.3280	0.3280	-
Aug 12, 2024	0.3480	0.3480	0.3320	0.3320	0.3320	5,000
Aug 9, 2024	0.3340	0.3340	0.3320	0.3320	0.3320	-
Aug 8, 2024	0.3400	0.3400	0.3300	0.3300	0.3300	-
Aug 7, 2024	0.3460	0.3460	0.3220	0.3260	0.3260	-
Aug 6, 2024	0.3500	0.3500	0.3300	0.3300	0.3300	-
Aug 5, 2024	0.3480	0.3500	0.3280	0.3280	0.3280	-
Aug 2, 2024	0.3540	0.3540	0.3420	0.3420	0.3420	-
Aug 1, 2024	0.3540	0.3540	0.3520	0.3520	0.3520	-
Jul 31, 2024	0.3400	0.3480	0.3360	0.3480	0.3480	-
Jul 30, 2024	0.3540	0.3540	0.3360	0.3380	0.3380	-
Jul 29, 2024	0.3400	0.3400	0.3340	0.3340	0.3340	-
Jul 26, 2024	0.3280	0.3280	0.3260	0.3260	0.3260	-
Jul 25, 2024	0.3280	0.3440	0.3240	0.3260	0.3260	800
Jul 24, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	456
Jul 23, 2024	0.3200	0.3220	0.3160	0.3220	0.3220	-
Jul 22, 2024	0.3220	0.3240	0.3220	0.3220	0.3220	55
Jul 19, 2024	0.3280	0.3280	0.3200	0.3220	0.3220	-
Jul 18, 2024	0.3400	0.3400	0.3260	0.3300	0.3300	-
Jul 17, 2024	0.3360	0.3360	0.3280	0.3320	0.3320	-
Jul 16, 2024	0.3620	0.3620	0.3400	0.3500	0.3500	10,390
Jul 15, 2024	0.3700	0.3700	0.3380	0.3420	0.3420	-
Jul 12, 2024	0.3720	0.3720	0.3520	0.3520	0.3520	-
Jul 11, 2024	0.3600	0.3600	0.3480	0.3560	0.3560	-
Jul 10, 2024	0.3720	0.3720	0.3560	0.3600	0.3600	12,000
Jul 9, 2024	0.3540	0.3620	0.3440	0.3620	0.3620	14,000
Jul 8, 2024	0.3460	0.3460	0.3440	0.3440	0.3440	1,400
Jul 5, 2024	0.3600	0.3600	0.3420	0.3420	0.3420	-
Jul 4, 2024	0.3600	0.3600	0.3400	0.3440	0.3440	-
Jul 3, 2024	0.3340	0.3360	0.3240	0.3360	0.3360	285
Jul 2, 2024	0.3220	0.3220	0.2980	0.2980	0.2980	-
Jul 1, 2024	0.3360	0.3360	0.3120	0.3120	0.3120	4,100
Jun 28, 2024	0.3260	0.3260	0.3180	0.3180	0.3180	-
Jun 27, 2024	0.3280	0.3280	0.3260	0.3260	0.3260	-
Jun 26, 2024	0.3420	0.3420	0.3320	0.3340	0.3340	28,227
Jun 25, 2024	0.3340	0.3340	0.3300	0.3320	0.3320	-
Jun 24, 2024	0.3300	0.3300	0.3280	0.3300	0.3300	2,922
Jun 21, 2024	0.3360	0.3360	0.3360	0.3360	0.3360	-
Jun 20, 2024	0.3400	0.3400	0.3340	0.3340	0.3340	-
Jun 19, 2024	0.3480	0.3480	0.3360	0.3380	0.3380	35,000
Jun 18, 2024	0.3600	0.3600	0.3420	0.3480	0.3480	-
Jun 17, 2024	0.3620	0.3620	0.3580	0.3580	0.3580	-
Jun 14, 2024	0.3860	0.3860	0.3440	0.3440	0.3440	-
Jun 13, 2024	0.3980	0.3980	0.3820	0.3840	0.3840	-
Jun 12, 2024	0.4000	0.4000	0.3920	0.3920	0.3920	-
Jun 11, 2024	0.4040	0.4040	0.3740	0.3900	0.3900	800
Jun 10, 2024	0.4060	0.4100	0.3960	0.3960	0.3960	15,000
Jun 7, 2024	0.3960	0.3960	0.3880	0.3920	0.3920	150
Jun 6, 2024	0.4240	0.4240	0.4020	0.4040	0.4040	-
Jun 5, 2024	0.3900	0.4340	0.3660	0.4100	0.4100	40,700
Jun 4, 2024	0.3840	0.3900	0.3720	0.3720	0.3720	1,300
Jun 3, 2024	0.3660	0.3700	0.3660	0.3660	0.3660	-
May 31, 2024	0.3580	0.3740	0.3520	0.3740	0.3740	6,000
May 30, 2024	0.3380	0.3540	0.3340	0.3520	0.3520	13,222
May 29, 2024	0.3440	0.3460	0.3320	0.3380	0.3380	25,700
May 28, 2024	0.3360	0.3480	0.3320	0.3340	0.3340	37,000

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Happy Belly Food Group Inc (W3J.SG)