Aquaporin A/S (00B.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 07, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 250 |
| Jun 06, 2024 | 2.2800 | 2.3700 | 2.2800 | 2.3700 | 2.3700 | 250 |
| Jun 05, 2024 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | 2.2800 | - |
| Jun 04, 2024 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | 2.2900 | - |
| Jun 03, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| May 31, 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| May 30, 2024 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | 2.3100 | - |
| May 29, 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| May 28, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| May 27, 2024 | 2.3100 | 2.4500 | 2.3100 | 2.4500 | 2.4500 | 13 |
| May 24, 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| May 23, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | - |
| May 22, 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| May 21, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| May 20, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| May 17, 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| May 16, 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
| May 15, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| May 14, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| May 13, 2024 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | 1.7950 | - |
| May 10, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | - |
| May 09, 2024 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | 1.7850 | - |
| May 08, 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| May 07, 2024 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | 1.8850 | - |
| May 06, 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| May 03, 2024 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | 1.9250 | - |
| May 02, 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| Apr 30, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| Apr 29, 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| Apr 26, 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| Apr 25, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| Apr 24, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Apr 23, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| Apr 22, 2024 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | 1.9450 | - |
| Apr 19, 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| Apr 18, 2024 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | 1.9650 | - |
| Apr 17, 2024 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | 1.9750 | - |
| Apr 16, 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| Apr 15, 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 403 |
| Apr 12, 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| Apr 11, 2024 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | 2.5600 | 110 |
| Apr 10, 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| Apr 09, 2024 | 2.9500 | 3.0600 | 2.9500 | 3.0600 | 3.0600 | 160 |
| Apr 08, 2024 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | 4.0100 | - |
| Apr 05, 2024 | 3.1723 | 3.1723 | 3.1723 | 3.1723 | 3.1723 | - |
| Apr 04, 2024 | 3.0817 | 3.0817 | 3.0817 | 3.0817 | 3.0817 | - |
| Apr 03, 2024 | 2.8616 | 2.8616 | 2.8616 | 2.8616 | 2.8616 | - |
| Apr 02, 2024 | 2.7062 | 2.7062 | 2.7062 | 2.7062 | 2.7062 | - |
| Mar 28, 2024 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | 4.1900 | - |
| Mar 27, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | - |
| Mar 26, 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Mar 25, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| Mar 22, 2024 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Mar 21, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Mar 20, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Mar 19, 2024 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | 4.1500 | - |
| Mar 18, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Mar 15, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Mar 14, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Mar 13, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| Mar 12, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| Mar 11, 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| Mar 08, 2024 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| Mar 07, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Mar 06, 2024 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| Mar 05, 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| Mar 04, 2024 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| Mar 01, 2024 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | 4.1300 | - |
| Feb 29, 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| Feb 28, 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| Feb 27, 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| Feb 26, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 23, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Feb 22, 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Feb 21, 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| Feb 20, 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| Feb 19, 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Feb 16, 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | - |
| Feb 15, 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| Feb 14, 2024 | 4.2400 | 4.2400 | 4.1400 | 4.1400 | 4.1400 | 55 |
| Feb 13, 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| Feb 12, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Feb 09, 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| Feb 08, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Feb 07, 2024 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | - |
| Feb 06, 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | - |
| Feb 05, 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| Feb 02, 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | - |
| Feb 01, 2024 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| Jan 31, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Jan 30, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Jan 29, 2024 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jan 26, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Jan 25, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Jan 24, 2024 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Jan 23, 2024 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| Jan 22, 2024 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | 5.4200 | - |
| Jan 19, 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | - |
| Jan 18, 2024 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | 5.7400 | - |
| Jan 17, 2024 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.