Canada markets close in 1 hour 35 minutes

Seres Therapeutics, Inc. (1S9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.5684-0.0120 (-2.07%)
As of 04:00PM CEST. Market open.
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 20240.57700.57700.56840.56840.5684200
Apr 17, 20240.58740.58740.58040.58040.5804-
Apr 16, 20240.57000.59960.57000.58140.5814200
Apr 15, 20240.60400.60400.58780.58780.5878-
Apr 12, 20240.62500.62500.62020.62020.6202-
Apr 11, 20240.62900.70000.61680.62240.62241,300
Apr 10, 20240.64120.64120.61440.61440.6144-
Apr 09, 20240.66140.66140.61940.61940.61949,000
Apr 08, 20240.68940.68940.65820.65820.6582-
Apr 05, 20240.68440.68440.67540.67540.6754-
Apr 04, 20240.65700.75620.65700.75620.75621,000
Apr 03, 20240.69280.69280.63000.63000.63006,000
Apr 02, 20240.70020.74540.69220.69220.69221,200
Mar 28, 20240.70500.70500.70000.70000.700040
Mar 27, 20240.68000.69500.68000.69500.6950-
Mar 26, 20240.71000.71000.70500.70500.7050-
Mar 25, 20240.69500.76000.69500.76000.76002,000
Mar 22, 20240.72000.72000.72000.72000.7200-
Mar 21, 20240.73500.77000.73500.77000.770090
Mar 20, 20240.72500.75500.72500.75500.75501,000
Mar 19, 20240.68000.68000.68000.68000.6800-
Mar 18, 20240.69500.69500.69500.69500.6950-
Mar 15, 20240.68500.69500.68500.69500.6950-
Mar 14, 20240.69500.70000.69500.70000.7000-
Mar 13, 20240.69000.72000.69000.72000.7200-
Mar 12, 20240.77000.77000.75500.75500.7550-
Mar 11, 20240.86500.87500.86500.87500.8750-
Mar 08, 20240.87500.91500.87500.91500.9150-
Mar 07, 20240.90500.92000.90500.92000.9200-
Mar 06, 20240.95500.95500.93000.93000.93001,000
Mar 05, 20241.02001.02000.96500.96500.9650-
Mar 04, 20241.12001.12001.09001.09001.0900-
Mar 01, 20241.03001.14001.03001.14001.14002,310
Feb 29, 20241.03001.11001.03001.11001.1100-
Feb 28, 20241.03001.08001.03001.08001.0800-
Feb 27, 20240.96500.99000.96500.99000.9900-
Feb 26, 20240.95500.98500.95000.98500.98501,000
Feb 23, 20240.99501.02000.99501.02001.0200255
Feb 22, 20240.95500.95500.95500.95500.9550-
Feb 21, 20240.94000.94000.94000.94000.9400-
Feb 20, 20240.98001.02000.98001.00001.00004,080
Feb 19, 20240.96000.96000.96000.96000.9600-
Feb 16, 20241.03001.03001.02001.02001.0200-
Feb 15, 20241.00001.06001.00001.06001.06002,463
Feb 14, 20240.97000.98000.97000.98000.9800-
Feb 13, 20241.25001.25001.25001.25001.2500100
Feb 12, 20241.02001.07001.02001.07001.07005,740
Feb 09, 20240.94001.02000.94001.02001.02002,750
Feb 08, 20240.93500.95000.93500.95000.9500-
Feb 07, 20241.00001.00000.96000.96000.9600-
Feb 06, 20240.99000.99000.99000.99000.9900-
Feb 05, 20240.99501.00000.99501.00001.0000-
Feb 02, 20241.03001.03001.00001.01001.0100600
Feb 01, 20241.03001.03001.03001.03001.0300-
Jan 31, 20241.05001.09001.05001.09001.0900-
Jan 30, 20241.13001.13001.10001.10001.1000-
Jan 29, 20241.04001.10001.04001.10001.10001,000
Jan 26, 20241.03001.05001.03001.05001.0500-
Jan 25, 20241.03001.03001.01001.01001.01001,500
Jan 24, 20241.09001.09001.02001.07001.07002,284
Jan 23, 20241.12001.14001.12001.14001.1400-
Jan 22, 20241.11001.15001.11001.14001.140090
Jan 19, 20241.10001.11001.10001.10001.10001,000
Jan 18, 20241.18001.21001.17001.17001.1700100
Jan 17, 20241.13001.13001.11001.12001.12001,000
Jan 16, 20241.07001.15001.07001.12001.12001,900
Jan 15, 20241.05001.05001.05001.05001.0500-
Jan 12, 20241.04001.05001.04001.05001.0500-
Jan 11, 20241.08001.15001.03001.03001.0300900
Jan 10, 20241.28001.36001.10001.10001.10009,600
Jan 09, 20241.40001.47001.40001.47001.4700-
Jan 08, 20241.27001.27001.22001.22001.2200-
Jan 05, 20241.25001.28001.25001.28001.2800-
Jan 04, 20241.21001.23001.21001.23001.2300-
Jan 03, 20241.25001.25001.25001.25001.2500-
Jan 02, 20241.29001.29001.29001.29001.2900-
Dec 29, 20231.24001.24001.24001.24001.2400-
Dec 28, 20231.25001.30001.25001.25001.25001,000
Dec 27, 20231.18001.25001.18001.25001.25001,000
Dec 22, 20230.98500.98500.98500.98500.9850-
Dec 21, 20230.97001.05000.97001.05001.0500500
Dec 20, 20231.02001.02001.02001.02001.0200450
Dec 19, 20231.01001.05001.01001.05001.05001,000
Dec 18, 20230.89001.10000.89001.10001.1000272
Dec 15, 20230.96500.96500.96500.96500.9650-
Dec 14, 20230.94500.94500.94500.94500.9450-
Dec 13, 20230.87500.87500.87500.87500.8750-
Dec 12, 20230.90500.90500.90500.90500.9050-
Dec 11, 20230.99000.99000.99000.99000.9900-
Dec 08, 20230.99501.03000.99501.03001.0300-
Dec 07, 20230.98001.02000.98001.02001.0200-
Dec 06, 20230.96001.00000.96001.00001.00001,500
Dec 05, 20231.02001.02001.01001.01001.0100-
Dec 04, 20230.96001.03000.96000.97000.97005,000
Dec 01, 20230.93000.93000.93000.93000.9300-
Nov 30, 20231.00001.00000.98500.98500.9850-
Nov 29, 20231.00001.05001.00001.05001.0500-
Nov 28, 20231.03001.03001.01001.01001.0100-
Nov 27, 20231.02001.02000.97000.97000.9700-
Nov 24, 20231.01001.06001.01001.06001.0600-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...