Everfuel A/S (0HR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.8000

+0.0250

(+3.23%)

At close: 04:47PM CEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.7730	0.8000	0.7730	0.8000	0.8000	1,064
May 02, 2024	0.8050	0.8060	0.7750	0.7750	0.7750	1,300
Apr 30, 2024	0.8010	0.8060	0.8010	0.8060	0.8060	-
Apr 29, 2024	0.8410	0.8410	0.8180	0.8180	0.8180	-
Apr 26, 2024	0.8290	0.8360	0.8110	0.8310	0.8310	303
Apr 25, 2024	0.8610	0.8690	0.8130	0.8690	0.8690	5,200
Apr 24, 2024	0.9210	0.9210	0.9210	0.9210	0.9210	-
Apr 23, 2024	0.8610	0.8610	0.8610	0.8610	0.8610	-
Apr 22, 2024	0.8620	0.9010	0.8620	0.9000	0.9000	1,915
Apr 19, 2024	0.8320	0.9350	0.8320	0.8570	0.8570	1,715
Apr 18, 2024	0.8440	0.8860	0.8440	0.8860	0.8860	30
Apr 17, 2024	0.8900	0.9690	0.8900	0.8900	0.8900	3,999
Apr 16, 2024	0.9450	0.9450	0.9350	0.9350	0.9350	500
Apr 15, 2024	0.9890	1.0060	0.9800	1.0060	1.0060	447
Apr 12, 2024	1.0180	1.1380	0.9950	1.0500	1.0500	1,459
Apr 11, 2024	1.0800	1.0800	1.0000	1.0460	1.0460	2,260
Apr 10, 2024	1.0360	1.1740	1.0360	1.0960	1.0960	4,655
Apr 09, 2024	0.9720	1.0660	0.9720	1.0040	1.0040	2,867
Apr 08, 2024	1.2800	1.3060	0.9660	1.0200	1.0200	40,360
Apr 05, 2024	1.1900	1.3960	1.1900	1.2600	1.2600	35,143
Apr 04, 2024	0.8700	0.8700	0.8180	0.8520	0.8520	3,000
Apr 03, 2024	0.7240	0.8620	0.7240	0.8500	0.8500	400
Apr 02, 2024	0.7260	0.8000	0.7260	0.7760	0.7760	1,200
Mar 28, 2024	0.7050	0.7050	0.7040	0.7040	0.7040	-
Mar 27, 2024	0.6720	0.7000	0.6720	0.7000	0.7000	-
Mar 26, 2024	0.6610	0.7160	0.6610	0.7160	0.7160	-
Mar 25, 2024	0.6510	0.6570	0.6290	0.6290	0.6290	1,000
Mar 22, 2024	0.6600	0.6600	0.6480	0.6480	0.6480	1,700
Mar 21, 2024	0.6200	0.7750	0.6200	0.7450	0.7450	8,660
Mar 20, 2024	0.6230	0.6230	0.6230	0.6230	0.6230	-
Mar 19, 2024	0.6860	0.6860	0.6200	0.6280	0.6280	500
Mar 18, 2024	0.6500	0.6500	0.6290	0.6290	0.6290	2,200
Mar 15, 2024	0.6200	0.6260	0.6200	0.6260	0.6260	100
Mar 14, 2024	0.6390	0.6950	0.6390	0.6510	0.6510	4,837
Mar 13, 2024	0.6180	0.6280	0.6050	0.6280	0.6280	-
Mar 12, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 11, 2024	0.5190	0.5190	0.5190	0.5190	0.5190	-
Mar 08, 2024	0.5190	0.5230	0.5190	0.5230	0.5230	100
Mar 07, 2024	0.5180	0.5260	0.5180	0.5260	0.5260	280
Mar 06, 2024	0.5300	0.5540	0.5240	0.5240	0.5240	8,280
Mar 05, 2024	0.5400	0.5400	0.5220	0.5220	0.5220	-
Mar 04, 2024	0.5520	0.5520	0.5400	0.5400	0.5400	10,690
Mar 01, 2024	0.5170	0.6150	0.5170	0.6150	0.6150	9,130
Feb 29, 2024	0.5270	0.5800	0.5200	0.5240	0.5240	9,099
Feb 28, 2024	0.5530	0.6000	0.5290	0.6000	0.6000	625
Feb 27, 2024	0.5740	0.6140	0.5490	0.5490	0.5490	600
Feb 26, 2024	0.6360	0.6360	0.5660	0.5660	0.5660	2,250
Feb 23, 2024	0.6810	0.7060	0.6630	0.6630	0.6630	1,210
Feb 22, 2024	0.6990	0.6990	0.6940	0.6940	0.6940	-
Feb 21, 2024	0.7140	0.7140	0.7010	0.7070	0.7070	100
Feb 20, 2024	0.7280	0.7280	0.7160	0.7160	0.7160	-
Feb 19, 2024	0.7100	0.7150	0.7100	0.7150	0.7150	-
Feb 16, 2024	0.6510	0.7650	0.6510	0.7270	0.7270	1,135
Feb 15, 2024	0.7110	0.7110	0.6940	0.6940	0.6940	-
Feb 14, 2024	0.6980	0.7130	0.6980	0.7130	0.7130	-
Feb 13, 2024	0.7250	0.7250	0.7100	0.7100	0.7100	-
Feb 12, 2024	0.7250	0.7250	0.7040	0.7040	0.7040	127
Feb 09, 2024	0.7250	0.7330	0.7120	0.7250	0.7250	975
Feb 08, 2024	0.7240	0.7430	0.7240	0.7300	0.7300	-
Feb 07, 2024	0.7210	0.7330	0.7210	0.7330	0.7330	100
Feb 06, 2024	0.6790	0.7700	0.6790	0.7700	0.7700	50
Feb 05, 2024	0.6840	0.7110	0.6840	0.7110	0.7110	-
Feb 02, 2024	0.7080	0.7080	0.7040	0.7040	0.7040	100
Feb 01, 2024	0.7230	0.7230	0.6980	0.7020	0.7020	-
Jan 31, 2024	0.6980	0.7620	0.6980	0.7620	0.7620	225
Jan 30, 2024	0.6990	0.7260	0.6990	0.7260	0.7260	-
Jan 29, 2024	0.7210	0.7510	0.7020	0.7070	0.7070	453
Jan 26, 2024	0.7070	0.7440	0.6580	0.7440	0.7440	300
Jan 25, 2024	0.6970	0.7280	0.6970	0.7280	0.7280	1,000
Jan 24, 2024	0.6980	0.7130	0.6980	0.7130	0.7130	-
Jan 23, 2024	0.6690	0.6940	0.6690	0.6940	0.6940	-
Jan 22, 2024	0.6900	0.6940	0.6900	0.6940	0.6940	-
Jan 19, 2024	0.7020	0.7150	0.7020	0.7150	0.7150	-
Jan 18, 2024	0.7050	0.7050	0.6930	0.7030	0.7030	200
Jan 17, 2024	0.7080	0.7080	0.7080	0.7080	0.7080	-
Jan 16, 2024	0.7070	0.7400	0.7070	0.7400	0.7400	200
Jan 15, 2024	0.6940	0.7800	0.6940	0.7460	0.7460	200
Jan 12, 2024	0.6570	0.6570	0.6570	0.6570	0.6570	-
Jan 11, 2024	0.6630	0.6780	0.6630	0.6780	0.6780	-
Jan 10, 2024	0.7020	0.7150	0.6470	0.6470	0.6470	2,330
Jan 09, 2024	0.7220	0.7220	0.7190	0.7190	0.7190	1,000
Jan 08, 2024	0.7210	0.7210	0.7180	0.7180	0.7180	-
Jan 05, 2024	0.6990	0.6990	0.6990	0.6990	0.6990	-
Jan 04, 2024	0.6920	0.6920	0.6920	0.6920	0.6920	-
Jan 03, 2024	0.6930	0.7050	0.6930	0.7050	0.7050	-
Jan 02, 2024	0.7070	0.7450	0.7070	0.7450	0.7450	100
Dec 29, 2023	0.6990	0.7350	0.6860	0.7350	0.7350	1,500
Dec 28, 2023	0.6750	0.6990	0.6750	0.6990	0.6990	180
Dec 27, 2023	0.6680	0.7200	0.6680	0.7200	0.7200	550
Dec 22, 2023	0.7020	0.7020	0.7020	0.7020	0.7020	-
Dec 21, 2023	0.6880	0.6880	0.6880	0.6880	0.6880	-
Dec 20, 2023	0.7020	0.7470	0.7020	0.7390	0.7390	1,500
Dec 19, 2023	0.7050	0.7550	0.7050	0.7550	0.7550	220
Dec 18, 2023	0.7620	0.7860	0.7490	0.7490	0.7490	3,675
Dec 15, 2023	0.7640	0.8060	0.7640	0.7640	0.7640	550
Dec 14, 2023	0.7510	0.7840	0.7510	0.7840	0.7840	120
Dec 13, 2023	0.7830	0.8000	0.7180	0.7410	0.7410	5,968
Dec 12, 2023	0.7940	0.8470	0.7940	0.8470	0.8470	9,600
Dec 11, 2023	0.7290	0.7760	0.7290	0.7760	0.7760	-
Dec 08, 2023	0.7290	0.7800	0.6930	0.7800	0.7800	6,670
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,296.02+1,205.00(+1.40%)

Everfuel A/S (0HR.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,296.02
+1,205.00(+1.40%)