Frankfurt - Delayed Quote EUR
Gevo, Inc. (ZGV3.F)
1.0310
+0.0030
+(0.29%)
At close: 8:19:17 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 29, 2025 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 1.0310 | 7,000 |
| Apr 28, 2025 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | 1.0280 | - |
| Apr 25, 2025 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | 1.0390 | - |
| Apr 24, 2025 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | 1.0285 | - |
| Apr 23, 2025 | 1.0440 | 1.0600 | 1.0440 | 1.0600 | 1.0600 | 7,000 |
| Apr 22, 2025 | 0.9616 | 0.9616 | 0.9616 | 0.9616 | 0.9616 | - |
| Apr 17, 2025 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| Apr 16, 2025 | 0.9616 | 0.9616 | 0.9616 | 0.9616 | 0.9616 | - |
| Apr 15, 2025 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | - |
| Apr 14, 2025 | 0.9954 | 1.0500 | 0.9954 | 1.0500 | 1.0500 | 8,000 |
| Apr 11, 2025 | 0.9618 | 1.0210 | 0.9618 | 1.0210 | 1.0210 | 6,329 |
| Apr 10, 2025 | 0.9764 | 0.9764 | 0.9764 | 0.9764 | 0.9764 | - |
| Apr 9, 2025 | 0.8958 | 0.8958 | 0.8958 | 0.8958 | 0.8958 | - |
| Apr 8, 2025 | 0.9528 | 0.9528 | 0.9528 | 0.9528 | 0.9528 | - |
| Apr 7, 2025 | 0.8912 | 0.8912 | 0.8912 | 0.8912 | 0.8912 | - |
| Apr 4, 2025 | 0.9330 | 0.9330 | 0.9035 | 0.9265 | 0.9265 | 10,400 |
| Apr 3, 2025 | 0.9965 | 0.9965 | 0.9730 | 0.9730 | 0.9730 | 250 |
| Apr 2, 2025 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | 1.0410 | - |
| Apr 1, 2025 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | 1.0560 | - |
| Mar 31, 2025 | 1.0280 | 1.0800 | 1.0280 | 1.0770 | 1.0770 | 9,582 |
| Mar 28, 2025 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
| Mar 27, 2025 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | 1.1270 | - |
| Mar 26, 2025 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| Mar 25, 2025 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
| Mar 24, 2025 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | 1.1990 | - |
| Mar 21, 2025 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| Mar 20, 2025 | 1.2250 | 1.2250 | 1.1920 | 1.1920 | 1.1920 | 677 |
| Mar 19, 2025 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
| Mar 18, 2025 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Mar 17, 2025 | 1.1190 | 1.3360 | 1.1190 | 1.3360 | 1.3360 | 5,000 |
| Mar 14, 2025 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| Mar 13, 2025 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
| Mar 12, 2025 | 1.0960 | 1.1200 | 1.0960 | 1.1200 | 1.1200 | 100 |
| Mar 11, 2025 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Mar 10, 2025 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
| Mar 7, 2025 | 1.1400 | 1.1400 | 1.0810 | 1.0810 | 1.0810 | 4,000 |
| Mar 6, 2025 | 1.2050 | 1.2140 | 1.2050 | 1.2140 | 1.2140 | 158 |
| Mar 5, 2025 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| Mar 4, 2025 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 6,120 |
| Mar 3, 2025 | 1.3390 | 1.3390 | 1.3260 | 1.3300 | 1.3300 | 14,934 |
| Feb 28, 2025 | 1.3200 | 1.3400 | 1.3200 | 1.3400 | 1.3400 | 350 |
| Feb 27, 2025 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
| Feb 26, 2025 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| Feb 25, 2025 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 11 |
| Feb 24, 2025 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| Feb 21, 2025 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | - |
| Feb 20, 2025 | 1.5770 | 1.5770 | 1.5700 | 1.5700 | 1.5700 | 4,240 |
| Feb 19, 2025 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | 1.6330 | - |
| Feb 18, 2025 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | 1.6450 | - |
| Feb 17, 2025 | 1.6380 | 1.6870 | 1.6380 | 1.6870 | 1.6870 | 50 |
| Feb 14, 2025 | 1.7080 | 1.7500 | 1.7040 | 1.7500 | 1.7500 | 21,118 |
| Feb 13, 2025 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | 1.7140 | - |
| Feb 12, 2025 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | 1.6650 | - |
| Feb 11, 2025 | 1.6910 | 1.7260 | 1.6910 | 1.7260 | 1.7260 | 5,000 |
| Feb 10, 2025 | 1.7910 | 1.8800 | 1.7910 | 1.8800 | 1.8800 | 19,676 |
| Feb 7, 2025 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | 1.8340 | - |
| Feb 6, 2025 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | 1.7310 | - |
| Feb 5, 2025 | 1.7600 | 1.8640 | 1.7600 | 1.8640 | 1.8640 | 150 |
| Feb 4, 2025 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | 1.6740 | - |
| Feb 3, 2025 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1.6750 | 1,000 |
| Jan 31, 2025 | 1.6830 | 1.7300 | 1.6830 | 1.7300 | 1.7300 | 14,926 |
| Jan 30, 2025 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Jan 29, 2025 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | 1.6560 | - |
| Jan 28, 2025 | 1.7000 | 1.7000 | 1.6850 | 1.6850 | 1.6850 | 10 |
| Jan 27, 2025 | 1.7320 | 1.7720 | 1.7070 | 1.7070 | 1.7070 | 6,000 |
| Jan 24, 2025 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | 1.6780 | - |
| Jan 23, 2025 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | 1.8280 | - |
| Jan 22, 2025 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | 1.8510 | - |
| Jan 21, 2025 | 2.0940 | 2.0940 | 1.8000 | 1.8000 | 1.8000 | 25,250 |
| Jan 20, 2025 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | 2.1040 | - |
| Jan 17, 2025 | 2.1100 | 2.2380 | 2.1100 | 2.2380 | 2.2380 | 1,689 |
| Jan 16, 2025 | 2.1200 | 2.1820 | 2.1200 | 2.1820 | 2.1820 | 300 |
| Jan 15, 2025 | 2.0000 | 2.0020 | 2.0000 | 2.0020 | 2.0020 | 220 |
| Jan 14, 2025 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| Jan 13, 2025 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | 2.1760 | - |
| Jan 10, 2025 | 2.2300 | 2.2880 | 2.2300 | 2.2500 | 2.2500 | 168 |
| Jan 9, 2025 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 2.2280 | 1,300 |
| Jan 8, 2025 | 2.3180 | 2.3180 | 2.2140 | 2.2140 | 2.2140 | 1,420 |
| Jan 7, 2025 | 2.5680 | 2.5680 | 2.3620 | 2.3780 | 2.3780 | 22,570 |
| Jan 6, 2025 | 2.8720 | 2.8720 | 2.7820 | 2.8000 | 2.8000 | 1,620 |
| Jan 3, 2025 | 2.3300 | 2.5760 | 2.3300 | 2.5760 | 2.5760 | 1,520 |
| Jan 2, 2025 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | 1.9970 | - |
| Dec 30, 2024 | 1.9830 | 2.1500 | 1.9830 | 2.1500 | 2.1500 | 250 |
| Dec 27, 2024 | 1.9290 | 2.0220 | 1.9290 | 1.9880 | 1.9880 | 4,750 |
| Dec 23, 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| Dec 20, 2024 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | 1.3850 | - |
| Dec 19, 2024 | 1.4160 | 1.4540 | 1.4160 | 1.4540 | 1.4540 | 110 |
| Dec 18, 2024 | 1.4750 | 1.4750 | 1.4440 | 1.4440 | 1.4440 | 75 |
| Dec 17, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| Dec 16, 2024 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | 1.4450 | - |
| Dec 13, 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| Dec 12, 2024 | 1.4780 | 1.4780 | 1.4460 | 1.4460 | 1.4460 | 200 |
| Dec 11, 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
| Dec 10, 2024 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | 1.3990 | - |
| Dec 9, 2024 | 1.4490 | 1.4560 | 1.4490 | 1.4560 | 1.4560 | 3,000 |
| Dec 6, 2024 | 1.4260 | 1.4260 | 1.4070 | 1.4070 | 1.4070 | 200 |
| Dec 5, 2024 | 1.3680 | 1.4770 | 1.3680 | 1.4770 | 1.4770 | 3,000 |
| Dec 4, 2024 | 1.3890 | 1.4240 | 1.3890 | 1.4240 | 1.4240 | 5,000 |
| Dec 3, 2024 | 1.4860 | 1.4860 | 1.4810 | 1.4810 | 1.4810 | 600 |
| Dec 2, 2024 | 1.5430 | 1.5900 | 1.4810 | 1.4840 | 1.4840 | 22,605 |
| Nov 29, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Nov 28, 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
| Nov 27, 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
| Nov 26, 2024 | 1.6200 | 1.6200 | 1.6140 | 1.6140 | 1.6140 | 250 |
| Nov 25, 2024 | 1.5000 | 1.6550 | 1.5000 | 1.6550 | 1.6550 | 4,850 |
| Nov 22, 2024 | 1.3090 | 1.3510 | 1.3090 | 1.3510 | 1.3510 | 500 |
| Nov 21, 2024 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | 1.2890 | - |
| Nov 20, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| Nov 19, 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | - |
| Nov 18, 2024 | 1.3410 | 1.3840 | 1.3410 | 1.3840 | 1.3840 | 15,000 |
| Nov 15, 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
| Nov 14, 2024 | 1.3270 | 1.4170 | 1.3270 | 1.4170 | 1.4170 | 2,000 |
| Nov 13, 2024 | 1.5230 | 1.5230 | 1.4810 | 1.4810 | 1.4810 | 30,928 |
| Nov 12, 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 140 |
| Nov 11, 2024 | 1.4710 | 1.4760 | 1.4600 | 1.4610 | 1.4610 | 13,000 |
| Nov 8, 2024 | 1.6010 | 1.6610 | 1.3090 | 1.3090 | 1.3090 | 6,872 |
| Nov 7, 2024 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | 1.5150 | - |
| Nov 6, 2024 | 2.1040 | 2.1040 | 1.6110 | 1.6110 | 1.6110 | 5,783 |
| Nov 5, 2024 | 2.1500 | 2.2120 | 2.1140 | 2.1140 | 2.1140 | 1,632 |
| Nov 4, 2024 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | 2.0320 | - |
| Nov 1, 2024 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | 2.1300 | - |
| Oct 31, 2024 | 2.3460 | 2.3460 | 2.1680 | 2.1680 | 2.1680 | 1,440 |
| Oct 30, 2024 | 2.4640 | 2.5340 | 2.4640 | 2.5340 | 2.5340 | 400 |
| Oct 29, 2024 | 2.6660 | 2.6660 | 2.4600 | 2.4600 | 2.4600 | 6,270 |
| Oct 28, 2024 | 2.7120 | 2.7380 | 2.7120 | 2.7380 | 2.7380 | 3,200 |
| Oct 25, 2024 | 2.5940 | 2.8000 | 2.5940 | 2.8000 | 2.8000 | 1,000 |
| Oct 24, 2024 | 2.6640 | 2.7240 | 2.6640 | 2.6680 | 2.6680 | 4,155 |
| Oct 23, 2024 | 2.7460 | 2.7460 | 2.5580 | 2.6920 | 2.6920 | 31,067 |
| Oct 22, 2024 | 2.9940 | 3.1000 | 2.7700 | 2.7700 | 2.7700 | 8,985 |
| Oct 21, 2024 | 2.8420 | 2.9080 | 2.8420 | 2.9080 | 2.9080 | 100 |
| Oct 18, 2024 | 2.3120 | 2.8180 | 2.3120 | 2.8180 | 2.8180 | 450 |
| Oct 17, 2024 | 3.0100 | 3.5000 | 2.3580 | 2.5060 | 2.5060 | 17,165 |
| Oct 16, 2024 | 1.8850 | 2.0900 | 1.8850 | 2.0900 | 2.0900 | 11,296 |
| Oct 15, 2024 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | 1.8110 | - |
| Oct 14, 2024 | 1.8590 | 1.9120 | 1.8590 | 1.9120 | 1.9120 | 4,150 |
| Oct 11, 2024 | 1.7230 | 1.8030 | 1.7230 | 1.8030 | 1.8030 | 500 |
| Oct 10, 2024 | 1.7750 | 1.8540 | 1.7750 | 1.8540 | 1.8540 | 1,150 |
| Oct 9, 2024 | 1.6070 | 1.6610 | 1.6070 | 1.6610 | 1.6610 | 15,406 |
| Oct 8, 2024 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | 1.6520 | - |
| Oct 7, 2024 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
| Oct 4, 2024 | 1.4580 | 1.4890 | 1.4580 | 1.4890 | 1.4890 | 500 |
| Oct 3, 2024 | 1.3660 | 1.3670 | 1.3660 | 1.3670 | 1.3670 | 1,000 |
| Oct 2, 2024 | 1.3440 | 1.3810 | 1.3440 | 1.3810 | 1.3810 | 1,000 |
| Oct 1, 2024 | 1.4430 | 1.4430 | 1.3990 | 1.4130 | 1.4130 | 1,100 |
| Sep 30, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| Sep 27, 2024 | 1.2900 | 1.4600 | 1.2900 | 1.4600 | 1.4600 | 16,000 |
| Sep 26, 2024 | 1.2510 | 1.2860 | 1.2510 | 1.2860 | 1.2860 | 50 |
| Sep 25, 2024 | 1.2490 | 1.2590 | 1.2490 | 1.2590 | 1.2590 | 200 |
| Sep 24, 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| Sep 23, 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 320 |
| Sep 20, 2024 | 1.1450 | 1.2050 | 1.1250 | 1.2050 | 1.2050 | 11,500 |
| Sep 19, 2024 | 1.3380 | 1.4360 | 1.3380 | 1.4360 | 1.4360 | 5,500 |
| Sep 18, 2024 | 1.4290 | 1.4290 | 1.3760 | 1.3760 | 1.3760 | 220 |
| Sep 17, 2024 | 1.2360 | 1.4310 | 1.2360 | 1.4310 | 1.4310 | 6,880 |
| Sep 16, 2024 | 1.0390 | 1.0670 | 1.0390 | 1.0670 | 1.0670 | 1,900 |
| Sep 13, 2024 | 0.8200 | 1.0560 | 0.8200 | 1.0560 | 1.0560 | 8,700 |
| Sep 12, 2024 | 0.6640 | 0.6645 | 0.6640 | 0.6645 | 0.6645 | 4,000 |
| Sep 11, 2024 | 0.6185 | 0.6185 | 0.6185 | 0.6185 | 0.6185 | - |
| Sep 10, 2024 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | 0.6310 | - |
| Sep 9, 2024 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | - |
| Sep 6, 2024 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | 0.6515 | - |
| Sep 5, 2024 | 0.6405 | 0.6520 | 0.6405 | 0.6520 | 0.6520 | 337 |
| Sep 4, 2024 | 0.6505 | 0.6515 | 0.6505 | 0.6515 | 0.6515 | 1,150 |
| Sep 3, 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
| Sep 2, 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
| Aug 30, 2024 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | 0.7145 | - |
| Aug 29, 2024 | 0.7890 | 0.7890 | 0.7870 | 0.7870 | 0.7870 | 33 |
| Aug 28, 2024 | 0.8200 | 0.8200 | 0.8040 | 0.8040 | 0.8040 | 1,634 |
| Aug 27, 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
| Aug 26, 2024 | 0.7200 | 0.8800 | 0.7200 | 0.8800 | 0.8800 | 5,000 |
| Aug 23, 2024 | 0.6355 | 0.7000 | 0.6355 | 0.7000 | 0.7000 | 3,590 |
| Aug 22, 2024 | 0.7100 | 0.7580 | 0.6465 | 0.6465 | 0.6465 | 12,520 |
| Aug 21, 2024 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | 0.6660 | - |
| Aug 20, 2024 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | 0.7010 | - |
| Aug 19, 2024 | 0.6735 | 0.6735 | 0.6640 | 0.6640 | 0.6640 | 200 |
| Aug 16, 2024 | 0.5910 | 0.6560 | 0.5910 | 0.6560 | 0.6560 | 30,000 |
| Aug 15, 2024 | 0.5685 | 0.5685 | 0.5685 | 0.5685 | 0.5685 | - |
| Aug 14, 2024 | 0.5955 | 0.5955 | 0.5955 | 0.5955 | 0.5955 | - |
| Aug 13, 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
| Aug 12, 2024 | 0.4882 | 0.4882 | 0.4882 | 0.4882 | 0.4882 | - |
| Aug 9, 2024 | 0.4876 | 0.4876 | 0.4876 | 0.4876 | 0.4876 | - |
| Aug 8, 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
| Aug 7, 2024 | 0.4524 | 0.4694 | 0.4524 | 0.4694 | 0.4694 | 1,637 |
| Aug 6, 2024 | 0.4642 | 0.4642 | 0.4642 | 0.4642 | 0.4642 | - |
| Aug 5, 2024 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | 0.4566 | - |
| Aug 2, 2024 | 0.5175 | 0.5300 | 0.5175 | 0.5300 | 0.5300 | 300 |
| Aug 1, 2024 | 0.5315 | 0.5315 | 0.5315 | 0.5315 | 0.5315 | - |
| Jul 31, 2024 | 0.5480 | 0.5500 | 0.5480 | 0.5500 | 0.5500 | 50 |
| Jul 30, 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
| Jul 29, 2024 | 0.5525 | 0.5540 | 0.5525 | 0.5540 | 0.5540 | 159 |
| Jul 26, 2024 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | - |
| Jul 25, 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
| Jul 24, 2024 | 0.5615 | 0.5615 | 0.5615 | 0.5615 | 0.5615 | - |
| Jul 23, 2024 | 0.5365 | 0.5620 | 0.5365 | 0.5620 | 0.5620 | 200 |
| Jul 22, 2024 | 0.5625 | 0.5630 | 0.5625 | 0.5630 | 0.5630 | 390 |
| Jul 19, 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| Jul 18, 2024 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | - |
| Jul 17, 2024 | 0.6035 | 0.6035 | 0.6035 | 0.6035 | 0.6035 | 1,000 |
| Jul 16, 2024 | 0.5645 | 0.5645 | 0.5645 | 0.5645 | 0.5645 | - |
| Jul 15, 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 2,491 |
| Jul 12, 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| Jul 11, 2024 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
| Jul 10, 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
| Jul 9, 2024 | 0.5100 | 0.5105 | 0.5100 | 0.5105 | 0.5105 | 1,000 |
| Jul 8, 2024 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | 0.5080 | - |
| Jul 5, 2024 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | 0.5290 | - |
| Jul 4, 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| Jul 3, 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| Jul 2, 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
| Jul 1, 2024 | 0.5260 | 0.5510 | 0.5260 | 0.5510 | 0.5510 | 3,000 |
| Jun 28, 2024 | 0.5720 | 0.5880 | 0.5620 | 0.5620 | 0.5620 | 4,000 |
| Jun 27, 2024 | 0.5895 | 0.5895 | 0.5895 | 0.5895 | 0.5895 | - |
| Jun 26, 2024 | 0.5905 | 0.6000 | 0.5905 | 0.6000 | 0.6000 | 13,000 |
| Jun 25, 2024 | 0.5765 | 0.5765 | 0.5765 | 0.5765 | 0.5765 | - |
| Jun 24, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 1,077 |
| Jun 21, 2024 | 0.5435 | 0.5595 | 0.5435 | 0.5595 | 0.5595 | 100 |
| Jun 20, 2024 | 0.5280 | 0.5310 | 0.5280 | 0.5310 | 0.5310 | 1,400 |
| Jun 19, 2024 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | 0.5270 | - |
| Jun 18, 2024 | 0.5665 | 0.5665 | 0.5665 | 0.5665 | 0.5665 | - |
| Jun 17, 2024 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 0.5340 | 400 |
| Jun 14, 2024 | 0.5585 | 0.5585 | 0.5585 | 0.5585 | 0.5585 | - |
| Jun 13, 2024 | 0.5605 | 0.5760 | 0.5605 | 0.5760 | 0.5760 | 500 |
| Jun 12, 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
| Jun 11, 2024 | 0.5835 | 0.5835 | 0.5835 | 0.5835 | 0.5835 | 4,600 |
| Jun 10, 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| Jun 7, 2024 | 0.5845 | 0.5845 | 0.5845 | 0.5845 | 0.5845 | - |
| Jun 6, 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| Jun 5, 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| Jun 4, 2024 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
| Jun 3, 2024 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | 0.6295 | - |
| May 31, 2024 | 0.6455 | 0.6455 | 0.6455 | 0.6455 | 0.6455 | - |
| May 30, 2024 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | 0.6375 | - |
| May 29, 2024 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | 0.6355 | - |
| May 28, 2024 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | 2,555 |
| May 27, 2024 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | 0.6425 | - |
| May 24, 2024 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | 0.6105 | - |
| May 23, 2024 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | 0.6495 | - |
| May 22, 2024 | 0.6275 | 0.6275 | 0.6275 | 0.6275 | 0.6275 | - |
| May 21, 2024 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | 0.6390 | - |
| May 20, 2024 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | 0.6380 | - |
| May 17, 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | - |
| May 16, 2024 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | 0.6490 | - |
| May 15, 2024 | 0.6645 | 0.6645 | 0.6645 | 0.6645 | 0.6645 | - |
| May 14, 2024 | 0.6620 | 0.6870 | 0.6620 | 0.6870 | 0.6870 | 1,600 |
| May 13, 2024 | 0.6555 | 0.6560 | 0.6555 | 0.6560 | 0.6560 | 1,825 |
| May 10, 2024 | 0.6925 | 0.7230 | 0.6925 | 0.7230 | 0.7230 | 4,750 |
| May 9, 2024 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | 0.6840 | - |
| May 8, 2024 | 0.6755 | 0.6945 | 0.6750 | 0.6750 | 0.6750 | 315 |
| May 7, 2024 | 0.6405 | 0.6880 | 0.6405 | 0.6880 | 0.6880 | 140 |
| May 6, 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| May 3, 2024 | 0.6085 | 0.6350 | 0.6085 | 0.6350 | 0.6350 | 75 |
| May 2, 2024 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | 0.6410 | - |
| Apr 30, 2024 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | 0.6560 | - |
| Apr 29, 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
Related Tickers
0Y8.SG EcoSynthetix Inc.
2.5400
-3.05%
0Y8.F EcoSynthetix Inc
2.6400
+0.76%
1EVK.MI Evonik Industries AG
19.84
+0.92%
ECSNF EcoSynthetix Inc.
3.0400
-5.30%
VBK.DE Verbio SE
10.42
+1.26%
LOOP Loop Industries, Inc.
1.0900
-0.91%
FSI Flexible Solutions International, Inc.
3.8800
+0.52%
SQM Sociedad Química y Minera de Chile S.A.
34.96
+0.69%