Canada markets open in 4 hours 16 minutes

Acreage Holdings Inc (0VZ2.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.4260-0.0640 (-13.06%)
As of 10:28AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.42600.42600.42600.42600.4260993
May 03, 20240.40600.49000.40600.49000.4900-
May 02, 20240.48400.52500.42800.46800.4680-
Apr 30, 20240.40000.52500.39400.52500.5250-
Apr 29, 20240.42000.44000.37800.41200.4120-
Apr 26, 20240.33600.42400.33400.42400.4240-
Apr 25, 20240.41600.41600.35000.36200.3620-
Apr 24, 20240.42000.42000.36000.36000.3600-
Apr 23, 20240.42000.42400.37800.39200.3920-
Apr 22, 20240.42400.42600.38400.39400.3940-
Apr 19, 20240.42000.51500.39400.40400.4040-
Apr 18, 20240.42400.42400.33200.37200.3720-
Apr 17, 20240.42400.46600.33200.33200.3320-
Apr 16, 20240.41800.42400.39000.39000.3900-
Apr 15, 20240.42400.47400.42400.47400.4740-
Apr 12, 20240.42000.44800.40000.43800.4380-
Apr 11, 20240.46600.46600.40000.40000.4000-
Apr 10, 20240.43400.47000.41400.45800.4580-
Apr 09, 20240.47400.47600.46400.47200.4720-
Apr 08, 20240.47600.47600.43000.44000.4400-
Apr 05, 20240.47600.53000.43000.43000.4300-
Apr 04, 20240.28200.52000.28200.52000.5200-
Apr 03, 20240.28400.38600.28400.38600.3860-
Apr 02, 20240.28600.37800.28200.37800.3780-
Mar 28, 20240.33200.36000.33200.35600.3560-
Mar 27, 20240.26800.34200.26800.34200.3420-
Mar 26, 20240.33000.33000.26200.27400.2740-
Mar 25, 20240.33000.33000.26200.29600.2960-
Mar 22, 20240.21400.32200.21200.27400.2740-
Mar 21, 20240.19400.26800.19400.26800.2680-
Mar 20, 20240.19400.26600.19300.20800.2080-
Mar 19, 20240.19400.20200.19400.20200.2020-
Mar 18, 20240.19400.24200.19400.24000.2400-
Mar 15, 20240.19400.23600.19400.23600.2360-
Mar 14, 20240.19400.19800.19400.19800.1980-
Mar 13, 20240.19400.20000.17200.19900.1990-
Mar 12, 20240.23000.23200.20400.20400.2040-
Mar 11, 20240.19200.28800.19200.27400.2740-
Mar 08, 20240.19200.20000.19200.19700.1970-
Mar 07, 20240.19200.20000.19200.20000.2000-
Mar 06, 20240.19400.20600.19400.20600.2060-
Mar 05, 20240.19100.21600.19100.21600.2160-
Mar 04, 20240.19400.19400.17100.19100.1910-
Mar 01, 20240.19600.20200.19400.19800.1980-
Feb 29, 20240.19400.19600.18200.18300.1830-
Feb 28, 20240.19500.19500.18200.18200.1820-
Feb 27, 20240.19400.20600.19400.20200.2020-
Feb 26, 20240.21200.21200.18200.18500.1850-
Feb 23, 20240.21400.23000.18000.18700.1870-
Feb 22, 20240.16800.21200.16800.20800.2080-
Feb 21, 20240.22200.22200.19900.19900.1990-
Feb 20, 20240.22400.23000.21200.21200.2120-
Feb 19, 20240.22400.22400.22200.22200.2220-
Feb 16, 20240.22400.24200.21800.21800.2180-
Feb 15, 20240.25800.25800.22000.22600.2260-
Feb 14, 20240.25800.26000.19600.22400.2240-
Feb 13, 20240.25600.25600.19600.19600.1960-
Feb 12, 20240.25600.25600.20400.20800.2080-
Feb 09, 20240.25600.25800.21400.21400.2140-
Feb 08, 20240.21400.27000.21400.22200.2220-
Feb 07, 20240.21400.23200.21400.22600.2260-
Feb 06, 20240.21400.26600.20000.26600.2660-
Feb 05, 20240.21400.23200.19100.20000.2000-
Feb 02, 20240.21400.21400.20400.21000.2100-
Feb 01, 20240.17800.20600.17800.20200.2020-
Jan 31, 20240.17600.23800.17500.23800.2380-
Jan 30, 20240.19000.22600.19000.19800.1980-
Jan 29, 20240.19000.20800.19000.20800.2080-
Jan 26, 20240.19000.21600.19000.21600.2160-
Jan 25, 20240.19000.24400.19000.24400.2440-
Jan 24, 20240.19000.23200.19000.20400.2040-
Jan 23, 20240.18800.23400.18800.22600.2260-
Jan 22, 20240.19000.22400.19000.22400.2240-
Jan 19, 20240.19000.20600.19000.20600.2060-
Jan 18, 20240.20200.21400.20200.20400.2040-
Jan 17, 20240.20200.20800.20200.20800.2080-
Jan 16, 20240.18400.22000.18200.22000.2200-
Jan 15, 20240.18400.18400.18400.18400.1840-
Jan 12, 20240.18200.23200.18200.23200.2320-
Jan 11, 20240.18400.23000.18400.23000.2300-
Jan 10, 20240.18400.24000.18400.24000.2400-
Jan 09, 20240.23800.24200.23000.23000.2300-
Jan 08, 20240.23800.24200.23800.24200.2420-
Jan 05, 20240.23800.26400.23600.23800.2380-
Jan 04, 20240.25800.25800.23800.23800.2380-
Jan 03, 20240.23000.24400.22000.23800.2380-
Jan 02, 20240.21400.21400.16900.16900.1690-
Dec 29, 20230.21400.21400.21400.21400.2140-
Dec 28, 20230.17200.25200.17200.23200.2320-
Dec 27, 20230.17400.24000.17200.24000.2400-
Dec 22, 20230.21800.21800.17500.17500.1750-
Dec 21, 20230.13000.20400.13000.18700.1870-
Dec 20, 20230.20200.21800.18000.18000.1800-
Dec 19, 20230.20200.21400.17700.20400.2040-
Dec 18, 20230.19400.20600.17000.20600.2060-
Dec 15, 20230.19200.20000.16900.17000.1700-
Dec 14, 20230.19400.22000.15500.22000.2200-
Dec 13, 20230.23800.24400.20200.20200.2020-
Dec 12, 20230.23800.24400.23800.24200.2420-
Dec 11, 20230.23800.24400.23800.24400.2440-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...