Canada markets closed

Upland Software Inc (16U.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.6200-0.0400 (-1.50%)
At close: 08:30PM CEST
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20242.62002.68002.60002.62002.6200400
May 16, 20242.54002.68002.54002.66002.6600-
May 15, 20242.74002.74002.60002.60002.6000-
May 14, 20242.70002.84002.66002.78002.7800-
May 13, 20242.60002.78002.58002.76002.7600-
May 10, 20242.74002.76002.68002.70002.7000-
May 09, 20242.72002.84002.72002.84002.8400-
May 08, 20243.10003.12002.74002.74002.7400-
May 07, 20243.00003.24002.88003.20003.2000-
May 06, 20242.38003.04002.26003.04003.0400-
May 03, 20241.90002.70001.90002.48002.4800-
May 02, 20241.91001.96001.81001.81001.8100-
Apr 30, 20242.12002.14002.06002.06002.0600-
Apr 29, 20242.06002.12002.06002.10002.1000-
Apr 26, 20242.04002.08002.00002.08002.0800-
Apr 25, 20242.06002.12002.02002.04002.0400-
Apr 24, 20242.08002.10002.06002.08002.0800-
Apr 23, 20242.12002.14002.10002.14002.1400-
Apr 22, 20242.04002.12002.04002.12002.1200-
Apr 19, 20242.16002.18002.02002.02002.0200-
Apr 18, 20242.18002.20002.16002.16002.1600-
Apr 17, 20242.10002.20002.10002.20002.2000-
Apr 16, 20242.18002.18002.08002.12002.1200-
Apr 15, 20242.38002.40002.18002.20002.2000-
Apr 12, 20242.58002.60002.40002.40002.4000-
Apr 11, 20242.66002.66002.56002.62002.6200-
Apr 10, 20242.78002.82002.58002.60002.6000-
Apr 09, 20242.64002.82002.64002.80002.8000-
Apr 08, 20242.66002.70002.64002.66002.6600-
Apr 05, 20242.64002.66002.60002.64002.6400-
Apr 04, 20242.62002.72002.62002.66002.6600-
Apr 03, 20242.64002.70002.64002.68002.6800-
Apr 02, 20242.68002.68002.60002.68002.6800-
Mar 28, 20242.82002.88002.78002.84002.8400-
Mar 27, 20242.82002.84002.78002.80002.8000-
Mar 26, 20242.78002.94002.78002.90002.9000-
Mar 25, 20242.60002.84002.58002.80002.8000-
Mar 22, 20242.60002.68002.58002.64002.6400-
Mar 21, 20242.42002.58002.42002.58002.5800-
Mar 20, 20242.30002.44002.30002.44002.4400-
Mar 19, 20242.26002.38002.26002.36002.3600-
Mar 18, 20242.20002.30002.16002.30002.3000-
Mar 15, 20242.18002.22002.18002.20002.2000-
Mar 14, 20242.16002.18002.14002.16002.1600-
Mar 13, 20242.28002.28002.18002.18002.1800-
Mar 12, 20242.30002.38002.28002.36002.3600-
Mar 11, 20242.30002.38002.30002.30002.3000-
Mar 08, 20242.40002.48002.32002.32002.3200-
Mar 07, 20242.36002.50002.36002.42002.4200-
Mar 06, 20242.30002.40002.30002.40002.4000-
Mar 05, 20242.34002.38002.30002.30002.3000-
Mar 04, 20242.60002.60002.36002.36002.3600-
Mar 01, 20242.72002.94002.60002.60002.6000-
Feb 29, 20242.42002.78002.42002.72002.7200-
Feb 28, 20242.38002.42002.28002.42002.4200-
Feb 27, 20242.50002.52002.40002.40002.4000-
Feb 26, 20242.58002.60002.48002.50002.5000-
Feb 23, 20243.76003.76002.56002.58002.5800-
Feb 22, 20244.24004.26004.10004.10004.1000-
Feb 21, 20244.38004.38004.18004.18004.1800-
Feb 20, 20244.42004.44004.36004.36004.3600-
Feb 19, 20244.44004.46004.44004.44004.4400-
Feb 16, 20244.38004.52004.30004.44004.4400-
Feb 15, 20244.38004.38004.24004.36004.3600-
Feb 14, 20244.14004.36004.14004.36004.3600-
Feb 13, 20244.54004.54004.14004.14004.1400-
Feb 12, 20244.34004.58004.32004.56004.5600-
Feb 09, 20244.32004.38004.12004.34004.3400-
Feb 08, 20244.10004.30004.10004.30004.3000-
Feb 07, 20244.10004.12004.04004.10004.1000-
Feb 06, 20244.14004.18004.12004.12004.1200-
Feb 05, 20244.02004.18003.92004.14004.1400-
Feb 02, 20243.98004.08003.86004.02004.0200-
Feb 01, 20243.84004.00003.84003.96003.9600-
Jan 31, 20243.82003.92003.80003.86003.8600-
Jan 30, 20243.96003.96003.84003.84003.8400-
Jan 29, 20243.82003.98003.80003.96003.9600-
Jan 26, 20243.74003.86003.72003.82003.8200-
Jan 25, 20243.74003.78003.72003.74003.7400-
Jan 24, 20243.82003.84003.74003.76003.7600-
Jan 23, 20243.78003.88003.76003.80003.8000-
Jan 22, 20243.74003.84003.70003.78003.7800-
Jan 19, 20243.60003.72003.52003.72003.7200-
Jan 18, 20243.46003.60003.46003.60003.6000-
Jan 17, 20243.52003.52003.42003.48003.4800-
Jan 16, 20243.68003.70003.52003.52003.5200-
Jan 15, 20243.70003.70003.68003.68003.6800-
Jan 12, 20243.74003.78003.70003.70003.7000-
Jan 11, 20243.66003.76003.66003.72003.7200-
Jan 10, 20243.62003.72003.58003.62003.6200-
Jan 09, 20243.76003.76003.60003.60003.6000-
Jan 08, 20243.74003.84003.72003.78003.7800-
Jan 05, 20243.80003.92003.76003.76003.7600-
Jan 04, 20243.76003.84003.70003.84003.8400-
Jan 03, 20243.86003.86003.74003.74003.7400-
Jan 02, 20243.82004.00003.82003.88003.8800-
Dec 29, 20233.96003.96003.94003.94003.9400-
Dec 28, 20233.96003.98003.92003.98003.9800-
Dec 27, 20233.88004.06003.86003.98003.9800-
Dec 22, 20233.82003.88003.80003.82003.8200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...