InfuSystems Holdings Inc (1TZ.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 01:02PM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 20, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jun 19, 2024 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - |
| Jun 18, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| Jun 17, 2024 | 6.10 | 6.20 | 6.05 | 6.20 | 6.20 | 1,000 |
| Jun 14, 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - |
| Jun 13, 2024 | 6.25 | 6.30 | 6.20 | 6.20 | 6.20 | - |
| Jun 12, 2024 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - |
| Jun 11, 2024 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | - |
| Jun 10, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jun 07, 2024 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - |
| Jun 06, 2024 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | - |
| Jun 05, 2024 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - |
| Jun 04, 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - |
| Jun 03, 2024 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - |
| May 31, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| May 30, 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| May 29, 2024 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - |
| May 28, 2024 | 6.45 | 6.75 | 6.45 | 6.75 | 6.75 | - |
| May 27, 2024 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | - |
| May 24, 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.40 | - |
| May 23, 2024 | 6.50 | 6.50 | 6.35 | 6.35 | 6.35 | - |
| May 22, 2024 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - |
| May 21, 2024 | 6.25 | 6.25 | 6.00 | 6.00 | 6.00 | - |
| May 20, 2024 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - |
| May 17, 2024 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | - |
| May 16, 2024 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - |
| May 15, 2024 | 6.25 | 6.25 | 6.20 | 6.20 | 6.20 | - |
| May 14, 2024 | 6.35 | 6.35 | 6.25 | 6.25 | 6.25 | - |
| May 13, 2024 | 6.65 | 6.65 | 6.40 | 6.40 | 6.40 | - |
| May 10, 2024 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - |
| May 09, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| May 08, 2024 | 7.45 | 7.45 | 7.25 | 7.30 | 7.30 | - |
| May 07, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| May 06, 2024 | 6.85 | 6.90 | 6.85 | 6.90 | 6.90 | - |
| May 03, 2024 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - |
| May 02, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | - |
| Apr 30, 2024 | 7.00 | 7.05 | 6.90 | 7.00 | 7.00 | - |
| Apr 29, 2024 | 7.45 | 7.45 | 7.20 | 7.20 | 7.20 | - |
| Apr 26, 2024 | 7.05 | 7.05 | 7.00 | 7.00 | 7.00 | - |
| Apr 25, 2024 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | - |
| Apr 24, 2024 | 7.40 | 7.40 | 7.10 | 7.20 | 7.20 | - |
| Apr 23, 2024 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | - |
| Apr 22, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - |
| Apr 19, 2024 | 7.25 | 7.45 | 7.20 | 7.45 | 7.45 | - |
| Apr 18, 2024 | 7.25 | 7.30 | 7.25 | 7.25 | 7.25 | - |
| Apr 17, 2024 | 7.35 | 7.35 | 7.25 | 7.25 | 7.25 | - |
| Apr 16, 2024 | 7.35 | 7.45 | 7.25 | 7.35 | 7.35 | - |
| Apr 15, 2024 | 7.50 | 7.50 | 7.45 | 7.50 | 7.50 | - |
| Apr 12, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.