ABRASILV. RES.CORP. O.N. (1AH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 11:11AM CEST
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 1.4560 | 1.4580 | 1.4560 | 1.4580 | 1.4580 | 800 |
| Jun 27, 2024 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | 1.4580 | - |
| Jun 26, 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| Jun 25, 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| Jun 24, 2024 | 1.5420 | 1.5420 | 1.5380 | 1.5380 | 1.5380 | 200 |
| Jun 21, 2024 | 1.6280 | 1.6880 | 1.5720 | 1.5980 | 1.5980 | 7,260 |
| Jun 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 932 |
| Jun 19, 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
| Jun 18, 2024 | 1.4780 | 1.4780 | 1.4760 | 1.4760 | 1.4760 | 1,000 |
| Jun 17, 2024 | 1.5680 | 1.5680 | 1.5060 | 1.5660 | 1.5660 | 919 |
| Jun 14, 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | - |
| Jun 13, 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| Jun 12, 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| Jun 11, 2024 | 1.5080 | 1.5080 | 1.5000 | 1.5000 | 1.5000 | 8,326 |
| Jun 10, 2024 | 1.5660 | 1.5660 | 1.5060 | 1.5060 | 1.5060 | 500 |
| Jun 07, 2024 | 1.6760 | 1.7360 | 1.6760 | 1.7360 | 1.7360 | 600 |
| Jun 06, 2024 | 1.5960 | 1.6940 | 1.5960 | 1.6940 | 1.6940 | 600 |
| Jun 05, 2024 | 1.5566 | 1.5566 | 1.5566 | 1.5566 | 1.5566 | - |
| Jun 04, 2024 | 1.5358 | 1.5358 | 1.5354 | 1.5354 | 1.5354 | 4,000 |
| Jun 03, 2024 | 1.5580 | 1.5874 | 1.5480 | 1.5874 | 1.5874 | 5,500 |
| May 31, 2024 | 1.6400 | 1.6402 | 1.6230 | 1.6230 | 1.6230 | 1,514 |
| May 30, 2024 | 1.6372 | 1.6372 | 1.6372 | 1.6372 | 1.6372 | - |
| May 29, 2024 | 1.7236 | 1.7860 | 1.7002 | 1.7002 | 1.7002 | 209 |
| May 28, 2024 | 1.7852 | 1.7852 | 1.7806 | 1.7806 | 1.7806 | 500 |
| May 27, 2024 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | 1.7110 | - |
| May 24, 2024 | 1.7700 | 1.7700 | 1.7332 | 1.7332 | 1.7332 | 250 |
| May 23, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| May 22, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| May 22, 2024 | 1:5 Stock Split | |||||
| May 21, 2024 | 1.8100 | 1.9050 | 1.8100 | 1.9050 | 1.9050 | 1,090 |
| May 20, 2024 | 1.8100 | 1.9100 | 1.8100 | 1.8125 | 1.8125 | 5,841 |
| May 17, 2024 | 1.6750 | 1.7775 | 1.6750 | 1.7775 | 1.7775 | 8,537 |
| May 16, 2024 | 1.6400 | 1.7000 | 1.6400 | 1.7000 | 1.7000 | 420 |
| May 15, 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| May 14, 2024 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | 1.5275 | - |
| May 13, 2024 | 1.4950 | 1.5500 | 1.4950 | 1.5500 | 1.5500 | 3,000 |
| May 10, 2024 | 1.5450 | 1.6300 | 1.5150 | 1.6300 | 1.6300 | 3,200 |
| May 09, 2024 | 1.4425 | 1.4425 | 1.4425 | 1.4425 | 1.4425 | - |
| May 08, 2024 | 1.5075 | 1.5075 | 1.4400 | 1.4400 | 1.4400 | 660 |
| May 07, 2024 | 1.4625 | 1.5625 | 1.4625 | 1.5625 | 1.5625 | 440 |
| May 06, 2024 | 1.4625 | 1.5950 | 1.4625 | 1.5950 | 1.5950 | 209 |
| May 03, 2024 | 1.4700 | 1.4800 | 1.4700 | 1.4800 | 1.4800 | 1,150 |
| May 02, 2024 | 1.4825 | 1.4825 | 1.4825 | 1.4825 | 1.4825 | - |
| Apr 30, 2024 | 1.5550 | 1.5550 | 1.5000 | 1.5000 | 1.5000 | 10,040 |
| Apr 29, 2024 | 1.4550 | 1.5550 | 1.4550 | 1.5050 | 1.5050 | 1,060 |
| Apr 26, 2024 | 1.4375 | 1.5350 | 1.4375 | 1.5350 | 1.5350 | 400 |
| Apr 25, 2024 | 1.3150 | 1.4650 | 1.3150 | 1.4650 | 1.4650 | 2,180 |
| Apr 24, 2024 | 1.3025 | 1.4025 | 1.2975 | 1.2975 | 1.2975 | 1,855 |
| Apr 23, 2024 | 1.2875 | 1.4175 | 1.2875 | 1.4175 | 1.4175 | 37 |
| Apr 22, 2024 | 1.2950 | 1.4225 | 1.2500 | 1.4225 | 1.4225 | 4,924 |
| Apr 19, 2024 | 1.2500 | 1.3225 | 1.2500 | 1.2525 | 1.2525 | 1,954 |
| Apr 18, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 17, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 16, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| Apr 15, 2024 | 1.2500 | 1.2525 | 1.2500 | 1.2525 | 1.2525 | 300 |
| Apr 12, 2024 | 1.2800 | 1.4175 | 1.2800 | 1.3125 | 1.3125 | 3,140 |
| Apr 11, 2024 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | 1.2275 | - |
| Apr 10, 2024 | 1.2575 | 1.3500 | 1.2250 | 1.2250 | 1.2250 | 3,700 |
| Apr 09, 2024 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | 1.2750 | - |
| Apr 08, 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 1,632 |
| Apr 05, 2024 | 1.2625 | 1.2625 | 1.2575 | 1.2575 | 1.2575 | 1,200 |
| Apr 04, 2024 | 1.2825 | 1.3950 | 1.2825 | 1.3950 | 1.3950 | 2,600 |
| Apr 03, 2024 | 1.2000 | 1.2650 | 1.2000 | 1.2650 | 1.2650 | 160 |
| Apr 02, 2024 | 1.1525 | 1.2000 | 1.1525 | 1.1650 | 1.1650 | 5,230 |
| Mar 28, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| Mar 27, 2024 | 0.9400 | 1.1050 | 0.9400 | 1.1050 | 1.1050 | 1,696 |
| Mar 26, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| Mar 25, 2024 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | 1.0250 | - |
| Mar 22, 2024 | 1.0100 | 1.1050 | 1.0100 | 1.1050 | 1.1050 | 550 |
| Mar 21, 2024 | 0.9700 | 1.1050 | 0.9700 | 1.1050 | 1.1050 | 90 |
| Mar 20, 2024 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | - |
| Mar 19, 2024 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | - |
| Mar 18, 2024 | 0.9875 | 1.1000 | 0.9875 | 1.1000 | 1.1000 | 1,390 |
| Mar 15, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 14, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 13, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 12, 2024 | 1.0200 | 1.0250 | 1.0200 | 1.0250 | 1.0250 | 400 |
| Mar 11, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 08, 2024 | 1.0050 | 1.1350 | 1.0050 | 1.1350 | 1.1350 | 3,830 |
| Mar 07, 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| Mar 06, 2024 | 1.0200 | 1.0750 | 1.0200 | 1.0750 | 1.0750 | 2,000 |
| Mar 05, 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| Mar 04, 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| Mar 01, 2024 | 0.9000 | 0.9975 | 0.9000 | 0.9975 | 0.9975 | 897 |
| Feb 29, 2024 | 0.8925 | 0.9500 | 0.8925 | 0.9250 | 0.9250 | 2,060 |
| Feb 28, 2024 | 0.8875 | 0.8925 | 0.8875 | 0.8925 | 0.8925 | 626 |
| Feb 27, 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | - |
| Feb 26, 2024 | 0.8775 | 0.8775 | 0.8775 | 0.8775 | 0.8775 | - |
| Feb 23, 2024 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | 0.9125 | - |
| Feb 22, 2024 | 0.9125 | 0.9150 | 0.9125 | 0.9150 | 0.9150 | 243 |
| Feb 21, 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| Feb 20, 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| Feb 19, 2024 | 0.9500 | 1.0500 | 0.9500 | 1.0500 | 1.0500 | 4,000 |
| Feb 16, 2024 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | - |
| Feb 15, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| Feb 14, 2024 | 0.9025 | 0.9975 | 0.9025 | 0.9975 | 0.9975 | 500 |
| Feb 13, 2024 | 0.9250 | 1.0150 | 0.9250 | 1.0150 | 1.0150 | 900 |
| Feb 12, 2024 | 0.9375 | 1.0350 | 0.9375 | 1.0350 | 1.0350 | 1,200 |
| Feb 09, 2024 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | 0.9375 | - |
| Feb 08, 2024 | 0.9375 | 1.0000 | 0.9375 | 1.0000 | 1.0000 | 2,000 |
| *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.