Canada markets closed

Eqva ASA (1H2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2335-0.0060 (-2.51%)
At close: 08:11AM CET
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.23350.23350.23350.23350.2335600
Jan 26, 20230.24650.24650.23950.23950.2395-
Jan 25, 20230.23950.23950.23950.23950.2395-
Jan 24, 20230.24150.24850.24150.24850.2485-
Jan 23, 20230.23600.24450.23600.24450.2445-
Jan 20, 20230.23350.23350.23350.23350.2335-
Jan 19, 20230.23900.23900.23900.23900.2390-
Jan 18, 20230.24150.24150.24150.24150.2415-
Jan 17, 20230.23900.23900.23900.23900.2390-
Jan 16, 20230.24050.24050.24050.24050.2405-
Jan 13, 20230.25850.25850.25850.25850.2585-
Jan 12, 20230.22950.22950.22950.22950.2295-
Jan 11, 20230.24000.24000.24000.24000.2400-
Jan 10, 20230.23750.23750.23750.23750.2375-
Jan 09, 20230.24200.24200.24200.24200.2420-
Jan 06, 20230.23850.32150.23850.32150.3215600
Jan 05, 20230.23250.23250.23250.23250.2325-
Jan 04, 20230.25100.25100.25100.25100.2510-
Jan 03, 20230.23600.23600.23600.23600.2360-
Jan 02, 20230.24000.24000.24000.24000.2400-
Dec 30, 20220.24000.24000.24000.24000.2400-
Dec 29, 20220.24300.24300.24300.24300.2430-
Dec 28, 20220.24800.24800.24800.24800.2480-
Dec 27, 20220.24100.24100.24100.24100.2410-
Dec 23, 20220.22250.24250.22250.23000.230045,000
Dec 22, 20220.24200.24200.24200.24200.2420-
Dec 21, 20220.25500.25500.25500.25500.2550-
Dec 20, 20220.24450.24450.24450.24450.2445-
Dec 19, 20220.25350.25350.25350.25350.2535-
Dec 16, 20220.25500.31450.25500.31450.31452,353
Dec 15, 20220.24850.24850.24850.24850.2485-
Dec 14, 20220.25100.25100.25100.25100.2510-
Dec 13, 20220.24350.24350.24350.24350.2435-
Dec 12, 20220.24550.24550.24550.24550.2455-
Dec 09, 20220.24500.24500.24500.24500.2450-
Dec 08, 20220.25050.25050.25050.25050.2505-
Dec 07, 20220.25750.25750.25750.25750.2575-
Dec 06, 20220.25750.25750.25750.25750.2575-
Dec 05, 20220.26150.26150.26150.26150.2615-
Dec 02, 20220.26800.26800.26800.26800.2680-
Dec 01, 20220.24950.24950.24950.24950.2495-
Nov 30, 20220.26450.26450.26450.26450.2645-
Nov 29, 20220.24700.24700.24700.24700.2470-
Nov 28, 20220.26800.26800.26800.26800.2680-
Nov 25, 20220.26300.26300.26300.26300.2630-
Nov 24, 20220.26700.26700.26700.26700.2670-
Nov 23, 20220.26850.26850.26850.26850.2685-
Nov 22, 20220.25850.25850.25850.25850.2585-
Nov 21, 20220.26700.26700.25750.25750.2575-
Nov 18, 20220.27000.27000.27000.27000.2700-
Nov 17, 20220.27250.27250.27250.27250.2725-
Nov 16, 20220.28000.28000.27900.27900.2790-
Nov 15, 20220.27950.27950.27950.27950.2795-
Nov 14, 20220.28150.28150.28150.28150.2815-
Nov 11, 20220.28350.28350.28350.28350.2835-
Nov 10, 20220.28150.28150.28150.28150.2815-
Nov 09, 20220.29400.29400.28700.28700.2870-
Nov 08, 20220.28650.28650.28650.28650.2865-
Nov 07, 20220.27250.27250.27250.27250.2725-
Nov 04, 20220.27300.27300.27300.27300.2730-
Nov 03, 20220.29100.29100.29100.29100.2910-
Nov 02, 20220.28300.28300.28300.28300.2830-
Nov 01, 20220.28750.28750.28750.28750.2875-
Oct 31, 20220.28200.28200.28200.28200.2820-
Oct 28, 20220.30000.30000.30000.30000.3000-
Oct 27, 20220.29100.29100.29100.29100.2910-
Oct 26, 20220.28300.28300.28300.28300.2830-
Oct 25, 20220.28350.28350.28350.28350.2835-
Oct 24, 20220.28050.28050.28050.28050.2805-
Oct 21, 20220.27400.27400.27400.27400.2740-
Oct 20, 20220.28850.28850.28850.28850.2885-
Oct 19, 20220.28050.28050.28050.28050.2805-
Oct 18, 20220.26150.26150.26150.26150.2615-
Oct 17, 20220.27750.27750.27750.27750.2775-
Oct 14, 20220.27550.27550.27550.27550.2755-
Oct 13, 20220.28450.28450.28450.28450.2845-
Oct 12, 20220.29200.29200.29200.29200.2920-
Oct 11, 20220.29300.29300.29300.29300.2930-
Oct 10, 20220.31300.31300.31300.31300.3130-
Oct 07, 20220.29350.29350.29350.29350.2935-
Oct 06, 20220.30550.30550.30550.30550.3055-
Oct 05, 20220.31100.31100.31100.31100.3110-
Oct 04, 20220.31600.31600.30100.30100.3010-
Oct 03, 20220.27100.27100.27100.27100.2710-
Sept 30, 20220.29350.29350.29350.29350.2935-
Sept 29, 20220.28600.28600.28600.28600.2860-
Sept 28, 20220.29350.29350.28800.28800.2880-
Sept 27, 20220.30100.30100.30100.30100.3010-
Sept 26, 20220.25850.25850.25850.25850.2585-
Sept 23, 20220.26150.26150.26150.26150.2615-
Sept 22, 20220.24500.24500.24500.24500.2450-
Sept 21, 20220.25300.25300.25300.25300.2530-
Sept 20, 20220.29350.29350.29350.29350.2935-
Sept 19, 20220.27300.27300.27300.27300.2730-
Sept 16, 20220.28650.28650.28650.28650.2865-
Sept 15, 20220.29250.29250.29250.29250.2925-
Sept 14, 20220.29450.29450.28800.28850.2885-
Sept 13, 20220.28850.28850.28850.30000.3000-
Sept 12, 20220.29000.29000.29000.29000.2900-
Sept 09, 20220.29000.29000.29000.29000.2900-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...