Canada markets close in 5 hours 51 minutes

Eqva ASA (1H2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2360-0.0050 (-2.07%)
As of 08:17AM CET. Market open.
Time Period:
Mar 01, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20240.23600.23600.23600.23600.23605,800
Feb 28, 20240.24100.24100.24100.24100.2410-
Feb 27, 20240.24100.24100.24100.24100.2410-
Feb 26, 20240.24100.24100.24100.24100.2410-
Feb 23, 20240.23900.23900.23900.23900.2390-
Feb 22, 20240.25400.25400.25400.25400.2540-
Feb 21, 20240.23700.23700.23700.23700.2370-
Feb 20, 20240.21700.21700.21700.21700.2170-
Feb 19, 20240.20800.20800.20800.20800.2080-
Feb 16, 20240.22100.22100.22100.22100.2210-
Feb 15, 20240.22500.22500.22500.22500.2250-
Feb 14, 20240.22900.22900.22900.22900.2290-
Feb 13, 20240.23600.23600.23600.23600.2360-
Feb 12, 20240.23200.23200.23200.23200.2320-
Feb 09, 20240.23200.23200.23200.23200.2320-
Feb 08, 20240.23100.23100.23100.23100.2310-
Feb 07, 20240.24100.24100.24100.24100.2410-
Feb 06, 20240.24100.24100.24100.24100.2410-
Feb 05, 20240.24200.24200.24200.24200.2420-
Feb 02, 20240.24700.24700.24700.24700.2470-
Feb 01, 20240.24500.24500.24500.24500.2450-
Jan 31, 20240.24600.24600.24600.24600.2460-
Jan 30, 20240.24900.24900.24900.24900.2490-
Jan 29, 20240.24600.24600.24600.24600.2460-
Jan 26, 20240.24300.24300.24300.24300.2430-
Jan 25, 20240.23600.23600.23600.23600.2360-
Jan 24, 20240.23500.23500.23500.23500.2350-
Jan 23, 20240.23100.23500.23100.23500.23505,800
Jan 22, 20240.23600.23600.23600.23600.2360-
Jan 19, 20240.23600.23600.23600.23600.2360-
Jan 18, 20240.23900.23900.23900.23900.2390-
Jan 17, 20240.23500.23500.23500.23500.2350-
Jan 16, 20240.23800.23800.23800.23800.2380-
Jan 15, 20240.23400.23400.23400.23400.2340-
Jan 12, 20240.23200.23400.23200.23400.2340-
Jan 11, 20240.23100.23100.23100.23100.2310-
Jan 10, 20240.23600.23600.23600.23600.2360-
Jan 09, 20240.23700.23700.23700.23700.2370-
Jan 08, 20240.23100.23100.23100.23100.2310-
Jan 05, 20240.24400.24400.24400.24400.2440-
Jan 04, 20240.23600.23600.23600.23600.2360-
Jan 03, 20240.22900.22900.22900.22900.2290-
Jan 02, 20240.23900.23900.23900.23900.2390-
Dec 29, 20230.22800.22800.22800.22800.2280-
Dec 28, 20230.24200.24200.24200.24200.2420-
Dec 27, 20230.24900.24900.24900.24900.2490-
Dec 22, 20230.23500.23500.23500.23500.2350-
Dec 21, 20230.23800.23800.23800.23800.2380-
Dec 20, 20230.24900.24900.24900.24900.2490-
Dec 19, 20230.22700.22700.22700.22700.2270-
Dec 18, 20230.25800.25800.25800.25800.2580-
Dec 15, 20230.24200.24200.24200.24200.2420-
Dec 14, 20230.23400.23400.23400.23400.2340-
Dec 13, 20230.24600.24600.24600.24600.2460-
Dec 12, 20230.24100.24100.24100.24100.2410-
Dec 11, 20230.25000.25000.25000.25000.2500-
Dec 08, 20230.25600.25600.25600.25600.2560-
Dec 07, 20230.25000.25000.25000.25000.2500-
Dec 06, 20230.23800.23800.23800.23800.2380-
Dec 05, 20230.23100.23100.23100.23100.2310-
Dec 04, 20230.24000.24000.24000.24000.2400-
Dec 01, 20230.23300.23300.23300.23300.2330-
Nov 30, 20230.20500.20500.20500.20500.2050-
Nov 29, 20230.21200.21200.21200.21200.2120-
Nov 28, 20230.22400.22400.22400.22400.2240-
Nov 27, 20230.20100.20100.20100.20100.2010-
Nov 24, 20230.21500.21500.21500.21500.2150-
Nov 23, 20230.19500.19500.19500.19500.1950-
Nov 22, 20230.19650.19650.19650.19650.1965-
Nov 21, 20230.19200.19200.19200.19200.1920-
Nov 20, 20230.19950.19950.19850.19850.198510,000
Nov 17, 20230.18950.18950.18950.18950.1895-
Nov 16, 20230.19000.19000.19000.19000.1900-
Nov 15, 20230.18900.18900.18900.18900.1890-
Nov 14, 20230.18600.18600.18600.18600.1860-
Nov 13, 20230.17500.17500.17500.17500.1750-
Nov 10, 20230.18300.18300.18300.18300.1830-
Nov 09, 20230.17100.17100.17100.17100.1710-
Nov 08, 20230.16500.16500.16500.16500.1650-
Nov 07, 20230.17150.17150.17150.17150.1715-
Nov 06, 20230.17800.17800.17800.17800.1780-
Nov 03, 20230.17150.17150.17150.17150.1715-
Nov 02, 20230.17200.17200.17200.17200.1720-
Nov 01, 20230.16100.16100.16100.16100.1610-
Oct 31, 20230.17700.17700.17700.17700.1770-
Oct 30, 20230.17700.17700.17700.17700.1770-
Oct 27, 20230.17500.17500.17500.17500.1750-
Oct 26, 20230.18550.18550.18550.18550.1855-
Oct 25, 20230.19250.19250.19250.19250.1925-
Oct 24, 20230.17700.17700.17700.17700.1770-
Oct 23, 20230.17350.17700.17350.17700.1770-
Oct 20, 20230.19200.19200.19200.19200.1920-
Oct 19, 20230.19050.19050.19050.19050.1905-
Oct 18, 20230.18600.18850.18600.18850.18851,090
Oct 17, 20230.19750.19750.19750.19750.1975-
Oct 16, 20230.19400.19400.19400.19400.1940-
Oct 13, 20230.19550.19550.19550.19550.1955-
Oct 12, 20230.19450.19450.19450.19450.1945-
Oct 11, 20230.20000.20000.20000.20000.2000-
Oct 10, 20230.19650.19650.19650.19650.1965-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...