Canada markets closed

Seres Therapeutics Inc (1S9.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.7318+0.0204 (+2.87%)
At close: 09:53PM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.68380.73260.68380.73180.73183,700
Jun 20, 20240.65060.71140.65060.71140.7114-
Jun 19, 20240.70000.70000.64920.64920.6492-
Jun 18, 20240.61120.61120.61120.61120.6112-
Jun 17, 20240.64540.68700.62400.62400.62401,000
Jun 14, 20240.64500.64500.64500.64500.6450-
Jun 13, 20240.67400.67840.66820.66820.66825,000
Jun 12, 20240.71400.73460.71400.73460.7346-
Jun 11, 20240.69460.76560.69460.76560.7656-
Jun 10, 20240.63500.68520.63500.68520.6852-
Jun 07, 20240.71640.81000.64040.67280.672810,600
Jun 06, 20240.99701.08950.81400.81400.81406,655
Jun 05, 20240.93640.93640.93440.93440.9344-
Jun 04, 20240.94020.98360.93000.98360.9836525
Jun 03, 20240.87180.93160.87180.93160.9316-
May 31, 20240.84880.94860.84880.94860.9486-
May 30, 20240.79440.79440.79440.79440.7944-
May 29, 20240.87020.87020.86020.86200.8620-
May 28, 20240.81220.87020.81220.85540.8554-
May 27, 20240.79500.87020.79360.79660.7966-
May 24, 20240.80220.82540.79600.82540.8254-
May 23, 20240.81700.84180.81700.83820.8382-
May 22, 20240.78120.85100.78120.85100.8510-
May 21, 20240.81840.88400.81840.83000.83001,000
May 20, 20240.79600.79600.79600.79600.7960-
May 17, 20240.80280.91780.80280.83740.83743,300
May 16, 20240.83060.85000.83060.85000.85005,000
May 15, 20240.78220.90840.78220.86240.8624-
May 14, 20240.85600.85600.80820.80820.8082-
May 13, 20240.89700.95300.87080.91280.9128-
May 10, 20240.98000.98000.98000.98000.9800-
May 09, 20240.65460.92780.65460.92780.92782,020
May 08, 20240.95001.01150.67640.68640.68644,765
May 07, 20241.06451.06451.06451.06451.0645-
May 06, 20241.02601.16651.02601.10651.1065910
May 03, 20240.97861.03900.97401.03901.0390-
May 02, 20240.94600.99920.94600.95380.95385,000
Apr 30, 20240.81860.92480.76180.92480.92481,755
Apr 29, 20240.72800.84120.71040.83120.831212,622
Apr 26, 20240.64880.64880.64620.64620.6462-
Apr 25, 20240.62980.72180.62980.72000.7200300
Apr 24, 20240.65140.66620.65140.65680.6568-
Apr 23, 20240.54200.54200.53620.53620.5362-
Apr 22, 20240.50260.50260.50260.50260.5026-
Apr 19, 20240.49960.51620.49710.51620.5162-
Apr 18, 20240.53880.57720.53880.54460.54461,800
Apr 17, 20240.54940.60440.54940.56680.5668-
Apr 16, 20240.58320.61660.58320.59660.59662,145
Apr 15, 20240.57000.58540.57000.58540.5854-
Apr 12, 20240.58700.58700.58700.58700.5870-
Apr 11, 20240.59160.63020.59160.62800.6280-
Apr 10, 20240.60840.62820.60840.62820.6282-
Apr 09, 20240.62460.66500.62460.66500.6650-
Apr 08, 20240.65340.65340.64460.64460.6446-
Apr 05, 20240.65240.70980.65240.70980.70981,000
Apr 04, 20240.62420.62420.62040.62040.62045,700
Apr 03, 20240.65660.68820.65660.66840.66841,500
Apr 02, 20240.74000.74000.74000.74000.740011,000
Mar 28, 20240.65500.71000.65500.71000.7100-
Mar 27, 20240.67000.67000.67000.67000.6700-
Mar 26, 20240.68000.73000.68000.73000.73007,000
Mar 25, 20240.66500.68000.66500.66500.6650-
Mar 22, 20240.68500.72000.68500.70500.7050-
Mar 21, 20240.71500.73000.71500.73000.7300-
Mar 20, 20240.69500.71500.69500.71500.7150-
Mar 19, 20240.65000.76500.65000.73500.7350-
Mar 18, 20240.68000.69500.68000.69500.6950-
Mar 15, 20240.65000.66500.65000.66500.6650-
Mar 14, 20240.68000.68000.68000.68000.6800-
Mar 13, 20240.66500.72000.66000.69500.6950300
Mar 12, 20240.75000.78000.70000.70000.70001,450
Mar 11, 20240.84000.84000.79000.79000.7900610
Mar 08, 20240.84500.88500.84500.88500.8850-
Mar 07, 20240.87500.90500.87500.88500.8850-
Mar 06, 20240.93000.95000.89000.90500.9050-
Mar 05, 20241.01001.01000.93500.97500.97506,600
Mar 04, 20241.09001.10001.03001.03001.03001,000
Mar 01, 20241.02001.15001.02001.15001.150011,400
Feb 29, 20241.02001.02001.02001.02001.0200-
Feb 28, 20240.99501.07000.99501.07001.0700-
Feb 27, 20240.94001.08000.93501.08001.08002,000
Feb 26, 20240.92500.94500.92500.94500.9450-
Feb 23, 20240.97000.98500.96500.98500.9850-
Feb 22, 20240.97000.97500.94500.97500.97505,740
Feb 21, 20240.97000.97000.97000.97000.9700-
Feb 20, 20241.02001.02000.97500.98500.9850-
Feb 19, 20240.95501.02000.95501.02001.0200-
Feb 16, 20241.02001.02000.95500.95500.9550-
Feb 15, 20240.98000.98000.98000.98000.9800-
Feb 14, 20240.94000.94000.94000.94000.9400-
Feb 13, 20241.03001.03001.03001.03001.0300-
Feb 12, 20240.99000.99000.99000.99000.9900-
Feb 09, 20240.92501.01000.92501.01001.0100-
Feb 08, 20240.93000.96000.93000.95500.9550-
Feb 07, 20240.97501.01000.95500.95500.9550-
Feb 06, 20240.96500.98000.96500.98000.9800-
Feb 05, 20240.98001.05000.98001.05001.05002,000
Feb 02, 20241.01001.04001.00001.00001.00001,000
Feb 01, 20241.02001.03001.02001.03001.0300-
Jan 31, 20241.03001.09001.03001.09001.09001,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...