Canada markets closed

Seres Therapeutics, Inc. (1S9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.2635+0.0780 (+6.58%)
At close: 04:00PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20241.23101.26351.23101.26351.2635490
Jul 25, 20241.16701.18551.16701.18551.1855-
Jul 24, 20241.01651.12851.01651.12851.1285-
Jul 23, 20241.10551.10551.06651.06651.0665-
Jul 22, 20241.10701.12651.10701.12651.1265-
Jul 19, 20241.14451.14451.07651.09951.0995490
Jul 18, 20241.33801.33801.26201.26201.26201,500
Jul 17, 20241.13751.26401.13751.26401.2640-
Jul 16, 20241.07251.15351.07251.15351.1535-
Jul 15, 20240.96460.98640.96460.98640.9864-
Jul 12, 20240.88420.88420.88420.88420.8842-
Jul 11, 20240.89220.89220.89220.89220.8922-
Jul 10, 20240.92440.92440.92440.92440.9244-
Jul 09, 20240.88240.88240.88240.88240.8824-
Jul 08, 20240.73980.73980.73980.73980.7398-
Jul 05, 20240.64540.64540.64540.64540.6454-
Jul 04, 20240.67040.67040.67040.67040.6704-
Jul 03, 20240.63940.63940.63940.63940.6394-
Jul 02, 20240.65880.65880.65880.65880.6588-
Jul 01, 20240.66460.66460.66460.66460.6646-
Jun 28, 20240.72080.72080.72080.72080.7208-
Jun 27, 20240.68720.68720.68720.68720.6872-
Jun 26, 20240.68780.68780.68780.68780.6878-
Jun 25, 20240.69320.69320.69320.69320.6932-
Jun 24, 20240.71080.71080.71080.71080.7108-
Jun 21, 20240.69760.72820.69760.72820.7282-
Jun 20, 20240.65080.67940.65080.67940.6794-
Jun 19, 20240.70020.70020.70020.70020.7002-
Jun 18, 20240.61340.62040.61340.62040.6204-
Jun 17, 20240.64880.64880.64040.64040.6404-
Jun 14, 20240.64920.67120.64920.67120.6712-
Jun 13, 20240.67720.67760.67720.67760.6776-
Jun 12, 20240.73040.73040.70320.70320.70322,985
Jun 11, 20240.69480.73140.66160.66160.66161,500
Jun 10, 20240.63520.66980.63520.65000.65001,560
Jun 07, 20240.73920.78360.73920.78360.78363,510
Jun 06, 20241.02651.02650.89440.89440.89441,400
Jun 05, 20240.96541.06700.96381.06701.06701,000
Jun 04, 20240.98100.98100.96700.96700.9670-
Jun 03, 20240.90480.92840.90480.92840.9284-
May 31, 20240.88100.95600.88100.95600.9560-
May 30, 20240.83340.83840.83340.83840.8384-
May 29, 20240.83760.83760.82860.82860.8286-
May 28, 20240.82700.84120.82700.84120.8412-
May 27, 20240.82820.82820.82820.82820.8282-
May 24, 20240.82400.83660.82400.83660.8366-
May 23, 20240.85220.85220.84100.84100.8410-
May 22, 20240.82200.85080.82200.85080.8508-
May 21, 20240.85680.90920.85680.87360.87361,000
May 20, 20240.82960.85500.82960.85500.8550-
May 17, 20240.83440.83440.83080.83080.8308-
May 16, 20240.86380.86380.82620.84220.84221,800
May 15, 20240.81160.87800.81160.87800.8780-
May 14, 20240.87720.87720.85660.85660.8566-
May 13, 20240.92880.94420.92880.94420.9442-
May 10, 20240.97680.97680.95580.95580.9558-
May 09, 20240.68320.68320.68320.68320.6832-
May 08, 20240.98340.98340.74000.74000.74002,160
May 07, 20241.08401.08401.07751.07751.0775-
May 06, 20241.05701.05701.03201.03201.0320-
May 03, 20241.01551.04701.01551.04701.0470-
May 02, 20240.99220.99220.95440.97260.9726906
Apr 30, 20240.86220.86220.82380.82380.8238-
Apr 29, 20240.77520.82000.76320.76320.763212,100
Apr 26, 20240.68280.71940.68280.71940.7194-
Apr 25, 20240.66400.70740.66400.70740.7074-
Apr 24, 20240.70300.70300.69140.69140.6914-
Apr 23, 20240.58460.58460.58000.58000.5800-
Apr 22, 20240.53020.54460.53020.54460.5446-
Apr 19, 20240.53560.53880.53560.53880.5388-
Apr 18, 20240.57700.57700.56840.56840.5684-
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...