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

Frankfurt - Delayed Quote EUR

Genflow Biosciences plc (WQ5.F)

0.0075
-0.0030
(-28.57%)
As of 9:59:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.00750.00750.00750.00750.0075-
May 2, 20250.00900.01100.00900.01050.0105-
Apr 30, 20250.00950.01150.00950.01100.0110-
Apr 29, 20250.00950.01150.00950.01150.0115-
Apr 28, 20250.00900.01150.00900.01150.0115-
Apr 25, 20250.00950.01200.00950.01150.0115-
Apr 24, 20250.00950.01200.00950.01200.0120-
Apr 23, 20250.00950.01200.00950.01200.0120-
Apr 22, 20250.00900.01250.00900.01200.0120-
Apr 17, 20250.00900.01150.00900.01150.0115-
Apr 16, 20250.00900.01150.00900.01150.0115-
Apr 15, 20250.00950.01200.00950.01150.0115-
Apr 14, 20250.00950.01250.00950.01250.0125-
Apr 11, 20250.00850.01100.00850.01100.0110-
Apr 10, 20250.00900.01150.00900.01150.0115-
Apr 9, 20250.00850.01100.00850.01050.0105-
Apr 8, 20250.00850.01100.00850.01100.0110-
Apr 7, 20250.00900.01150.00900.01100.0110-
Apr 4, 20250.00950.01150.00950.01150.0115-
Apr 3, 20250.01000.01250.01000.01200.0120-
Apr 2, 20250.00950.01250.00950.01200.0120-
Apr 1, 20250.01050.01300.01050.01200.0120-
Mar 31, 20250.01050.01300.01050.01300.0130-
Mar 28, 20250.01050.01300.01050.01300.0130-
Mar 27, 20250.01100.01350.01100.01250.0125-
Mar 26, 20250.01300.01350.01300.01350.0135-
Mar 25, 20250.01250.01650.01250.01650.0165-
Mar 24, 20250.01250.01600.01250.01600.0160-
Mar 21, 20250.01300.01650.01300.01650.0165-
Mar 20, 20250.01400.01750.01400.01650.0165-
Mar 19, 20250.01400.01750.01400.01750.0175-
Mar 18, 20250.01450.01800.01450.01800.0180-
Mar 17, 20250.01450.01850.01450.01850.0185-
Mar 14, 20250.01500.01850.01500.01850.0185-
Mar 13, 20250.01450.01850.01450.01850.0185-
Mar 12, 20250.01450.01850.01450.01850.0185-
Mar 11, 20250.01500.01850.01500.01850.0185-
Mar 10, 20250.01500.01850.01500.01850.0185-
Mar 7, 20250.01550.01950.01550.01850.0185-
Mar 6, 20250.01550.02000.01550.01950.0195-
Mar 5, 20250.01600.02000.01600.02000.0200-
Mar 4, 20250.01750.02100.01750.02000.0200-
Mar 3, 20250.01750.02150.01750.02100.0210-
Feb 28, 20250.01750.02150.01750.02150.0215-
Feb 27, 20250.01700.02150.01700.02150.0215-
Feb 26, 20250.01700.02100.01700.02100.0210-
Feb 25, 20250.01700.02100.01700.02100.0210-
Feb 24, 20250.01700.02100.01700.02100.0210-
Feb 21, 20250.01700.02100.01700.02100.0210-
Feb 20, 20250.01800.02250.01800.02100.0210-
Feb 19, 20250.01700.02100.01700.02100.0210-
Feb 18, 20250.01750.02200.01750.02200.0220-
Feb 17, 20250.01750.02150.01750.02150.0215-
Feb 14, 20250.01750.02150.01750.02150.0215-
Feb 13, 20250.01750.02200.01750.02150.0215-
Feb 12, 20250.01750.02200.01750.02200.0220-
Feb 11, 20250.01750.02250.01750.02250.0225-
Feb 10, 20250.01750.02250.01750.02200.0220-
Feb 7, 20250.01750.02200.01750.02200.0220-
Feb 6, 20250.01750.02250.01750.02200.0220-
Feb 5, 20250.01850.02350.01850.02250.0225-
Feb 4, 20250.01850.02350.01850.02350.0235-
Feb 3, 20250.01800.02350.01800.02350.0235-
Jan 31, 20250.01900.02200.01900.02200.0220-
Jan 30, 20250.01800.02200.01800.02200.0220-
Jan 29, 20250.01700.02200.01700.02200.0220-
Jan 28, 20250.01750.02200.01750.02200.0220-
Jan 27, 20250.01750.02200.01750.02200.0220-
Jan 24, 20250.01800.02200.01800.02200.0220-
Jan 23, 20250.01800.02300.01800.02300.0230-
Jan 22, 20250.01800.02300.01800.02300.0230-
Jan 21, 20250.01900.02400.01900.02300.0230-
Jan 20, 20250.01900.02400.01900.02400.0240-
Jan 17, 20250.01800.02450.01800.02450.0245-
Jan 16, 20250.01800.02300.01800.02300.0230-
Jan 15, 20250.01750.02200.01750.02200.0220-
Jan 14, 20250.01700.02200.01700.02200.0220-
Jan 13, 20250.01700.02150.01700.02150.0215-
Jan 10, 20250.01850.02350.01850.02100.0210-
Jan 9, 20250.01700.02200.01700.02200.0220-
Jan 8, 20250.01700.02100.01700.02100.0210-
Jan 7, 20250.01750.02250.01750.02100.0210-
Jan 6, 20250.01600.02250.01600.02250.0225-
Jan 3, 20250.01650.02000.01650.02000.0200-
Jan 2, 20250.01550.02000.01550.02000.0200-
Dec 30, 20240.01550.01950.01550.01950.0195-
Dec 27, 20240.01600.02050.01600.01950.0195-
Dec 23, 20240.01350.01900.01350.01900.0190-
Dec 20, 20240.01400.01650.01400.01650.0165-
Dec 19, 20240.01400.01700.01400.01650.0165-
Dec 18, 20240.01400.01700.01400.01700.0170-
Dec 17, 20240.01400.01700.01400.01700.0170-
Dec 16, 20240.01450.01700.01450.01700.0170-
Dec 13, 20240.01450.01750.01450.01750.0175-
Dec 12, 20240.01450.01800.01450.01750.0175-
Dec 11, 20240.01400.01800.01400.01800.0180-
Dec 10, 20240.01450.01850.01450.01750.0175-
Dec 9, 20240.01450.01850.01450.01800.0180-
Dec 6, 20240.01450.01800.01450.01800.0180-
Dec 5, 20240.01450.01850.01450.01800.0180-
Dec 4, 20240.01450.01850.01450.01850.0185-
Dec 3, 20240.01450.01800.01450.01800.0180-
Dec 2, 20240.01450.01850.01450.01800.0180-
Nov 29, 20240.01450.01800.01450.01800.0180-
Nov 28, 20240.01450.01800.01450.01800.0180-
Nov 27, 20240.01550.01800.01550.01800.0180-
Nov 26, 20240.01550.02000.01550.01850.0185-
Nov 25, 20240.01600.02000.01600.02000.0200-
Nov 22, 20240.01550.02000.01550.02000.0200-
Nov 21, 20240.01600.02000.01600.02000.0200-
Nov 20, 20240.01500.02000.01500.02000.0200-
Nov 19, 20240.01600.02000.01600.02000.0200-
Nov 18, 20240.01600.02000.01600.02000.0200-
Nov 15, 20240.01600.02000.01600.02000.0200-
Nov 14, 20240.01600.02000.01600.02000.0200-
Nov 13, 20240.01600.02000.01600.02000.0200-
Nov 12, 20240.01650.02000.01650.02000.0200-
Nov 11, 20240.01650.02000.01650.02000.0200-
Nov 8, 20240.01600.02000.01600.02000.0200-
Nov 7, 20240.01600.02000.01600.02000.0200-
Nov 6, 20240.01550.02000.01550.02000.0200-
Nov 5, 20240.01600.02000.01600.02000.0200-
Nov 4, 20240.01600.01950.01600.01950.0195-
Nov 1, 20240.01600.02000.01600.02000.0200-
Oct 31, 20240.01600.02000.01600.01950.0195-
Oct 30, 20240.01600.02000.01600.02000.0200-
Oct 29, 20240.01600.02000.01600.02000.0200-
Oct 28, 20240.01600.02000.01600.02000.0200-
Oct 25, 20240.01600.02000.01600.02000.0200-
Oct 24, 20240.01750.02000.01750.02000.0200-
Oct 23, 20240.01700.02150.01700.02100.0210-
Oct 22, 20240.01650.02450.01650.02100.0210-
Oct 21, 20240.02200.02200.02200.02200.0220-
Oct 18, 20240.02200.02200.02200.02200.0220-
Oct 17, 20240.02200.02200.02200.02200.0220-
Oct 16, 20240.02200.02200.02200.02200.0220-
Oct 15, 20240.02200.02200.02200.02200.0220-
Oct 14, 20240.01900.02350.01900.02200.0220-
Oct 11, 20240.02350.02350.02350.02350.0235-
Oct 10, 20240.02350.02350.02350.02350.0235-
Oct 9, 20240.02350.02350.02350.02350.0235-
Oct 8, 20240.02350.02350.02350.02350.0235-
Oct 7, 20240.02350.02350.02350.02350.0235-
Oct 4, 20240.01850.02350.01850.02350.0235-
Oct 3, 20240.01850.02350.01850.02300.0230-
Oct 2, 20240.01850.02350.01850.02350.0235-
Oct 1, 20240.01850.02350.01850.02350.0235-
Sep 30, 20240.01950.02450.01950.02350.0235-
Sep 27, 20240.01950.02450.01950.02450.0245-
Sep 26, 20240.01950.02450.01950.02450.0245-
Sep 25, 20240.01950.02450.01950.02450.0245-
Sep 24, 20240.01950.02450.01950.02450.0245-
Sep 23, 20240.01950.02450.01950.02450.0245-
Sep 20, 20240.01950.02450.01950.02450.0245-
Sep 19, 20240.01950.02450.01950.02450.0245-
Sep 18, 20240.01950.02450.01950.02450.0245-
Sep 17, 20240.01950.02450.01950.02450.0245-
Sep 16, 20240.01900.02450.01900.02450.0245-
Sep 13, 20240.02000.02550.02000.02300.0230-
Sep 12, 20240.02050.02550.02050.02550.0255-
Sep 11, 20240.02050.02550.02050.02550.0255-
Sep 10, 20240.02000.02450.02000.02450.0245-
Sep 9, 20240.02000.02450.02000.02450.0245-
Sep 6, 20240.02000.02450.02000.02450.0245-
Sep 5, 20240.02000.02450.02000.02450.0245-
Sep 4, 20240.02000.02450.02000.02450.0245-
Sep 3, 20240.02000.02450.02000.02450.0245-
Sep 2, 20240.02000.02450.02000.02450.0245-
Aug 30, 20240.01950.02450.01950.02450.0245-
Aug 29, 20240.01950.02450.01950.02450.0245-
Aug 28, 20240.01950.02450.01950.02450.0245-
Aug 27, 20240.01950.02450.01950.02450.0245-
Aug 26, 20240.01950.01950.01900.01900.0190-
Aug 23, 20240.01950.02400.01950.02400.0240-
Aug 22, 20240.01950.02400.01950.02400.0240-
Aug 21, 20240.01950.02400.01950.02400.0240-
Aug 20, 20240.01950.02400.01950.02400.0240-
Aug 19, 20240.01950.02400.01950.02400.0240-
Aug 16, 20240.01950.02400.01950.02400.0240-
Aug 15, 20240.02000.02500.02000.02400.0240-
Aug 14, 20240.01800.02500.01800.02500.0250-
Aug 13, 20240.01700.02300.01700.02300.0230-
Aug 12, 20240.01650.02150.01650.02150.0215-
Aug 9, 20240.01700.02150.01700.02050.0205-
Aug 8, 20240.01700.02150.01700.02150.0215-
Aug 7, 20240.01700.02150.01700.02150.0215-
Aug 6, 20240.01700.02150.01700.02150.0215-
Aug 5, 20240.01900.02300.01900.02150.0215-
Aug 2, 20240.01900.02300.01900.02300.0230-
Aug 1, 20240.01900.02300.01900.02300.0230-
Jul 31, 20240.01900.02300.01900.02300.0230-
Jul 30, 20240.01950.02300.01950.02300.0230-
Jul 29, 20240.01950.02450.01950.02450.0245-
Jul 26, 20240.01800.02450.01800.02450.0245-
Jul 25, 20240.01850.02300.01850.02300.0230-
Jul 24, 20240.01800.02300.01800.02300.0230-
Jul 23, 20240.01850.02300.01850.02300.0230-
Jul 22, 20240.02000.02450.02000.02300.0230-
Jul 19, 20240.02000.02450.02000.02450.0245-
Jul 18, 20240.02000.02450.02000.02450.0245-
Jul 17, 20240.02000.02450.02000.02450.0245-
Jul 16, 20240.02000.02450.02000.02450.0245-
Jul 15, 20240.02000.02450.02000.02450.0245-
Jul 12, 20240.02100.02650.02100.02450.0245-
Jul 11, 20240.02000.02650.02000.02650.0265-
Jul 10, 20240.02150.02650.02150.02550.0255-
Jul 9, 20240.02150.02650.02150.02650.0265-
Jul 8, 20240.02150.02650.02150.02650.0265-
Jul 5, 20240.02150.02650.02150.02650.0265-
Jul 4, 20240.02150.02650.02150.02650.0265-
Jul 3, 20240.02300.02900.02300.02650.0265-
Jul 2, 20240.02300.02900.02300.02900.0290-
Jul 1, 20240.02300.02850.02300.02850.0285-
Jun 28, 20240.02350.03000.02350.02900.0290-
Jun 27, 20240.02300.03000.02300.03000.0300-
Jun 26, 20240.02300.03000.02300.02900.0290-
Jun 25, 20240.02300.03000.02300.03000.0300-
Jun 24, 20240.02450.03250.02450.03000.0300-
Jun 21, 20240.02450.03250.02450.03250.0325-
Jun 20, 20240.02500.03250.02500.03250.0325-
Jun 19, 20240.02600.03350.02600.03250.0325-
Jun 18, 20240.02650.03350.02650.03350.0335-
Jun 17, 20240.02700.03450.02700.03350.0335-
Jun 14, 20240.02700.03500.02700.03450.0345-
Jun 13, 20240.02850.03450.02850.03450.0345-
Jun 12, 20240.02700.03450.02700.03450.0345-
Jun 11, 20240.02700.03450.02700.03450.0345-
Jun 10, 20240.02700.03450.02700.03450.0345-
Jun 7, 20240.02650.03450.02650.03450.0345-
Jun 6, 20240.02750.03550.02750.03300.0330-
Jun 5, 20240.02850.03550.02850.03550.0355-
Jun 4, 20240.02700.03450.02700.03450.0345-
Jun 3, 20240.02600.03550.02600.03450.0345-
May 31, 20240.02600.03350.02600.03350.0335-
May 30, 20240.02600.03650.02600.03300.0330-
May 29, 20240.02600.03350.02600.03300.0330-
May 28, 20240.02300.03350.02300.03350.0335-
May 27, 20240.02300.02300.02300.02300.0230-
May 24, 20240.01900.02950.01900.02950.0295-
May 23, 20240.01950.02500.01950.02500.0250-
May 22, 20240.01950.02500.01950.02500.0250-
May 21, 20240.01850.02400.01850.02400.0240-
May 20, 20240.01850.02400.01850.02400.0240-
May 17, 20240.01850.02400.01850.02400.0240-
May 16, 20240.01700.02250.01700.02250.0225-
May 15, 20240.01700.02200.01700.02200.0220-
May 14, 20240.01550.02100.01550.02050.0205-
May 13, 20240.01550.02100.01550.02100.0210-
May 10, 20240.01550.02050.01550.02050.0205-
May 9, 20240.01850.02250.01850.02050.0205-
May 8, 20240.02300.02300.02300.02300.0230-
May 7, 20240.02300.02300.02300.02300.0230-
May 6, 20240.02300.02300.02300.02300.0230-