Canada markets closed

Vow ASA (213.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.5270-0.0090 (-1.68%)
At close: 08:18AM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20240.52700.52700.52700.52700.52701,000
Apr 30, 20240.52200.53600.52200.53600.53601,000
Apr 29, 20240.51700.51700.51700.51700.5170-
Apr 26, 20240.52200.52200.52200.52200.5220-
Apr 25, 20240.51200.51200.51200.51200.5120-
Apr 24, 20240.52600.52600.52200.52200.52204,000
Apr 23, 20240.51800.51800.51800.51800.5180-
Apr 22, 20240.54400.54400.54400.54400.5440-
Apr 19, 20240.52500.52500.52500.52500.5250-
Apr 18, 20240.53900.53900.53900.53900.5390-
Apr 17, 20240.54500.54500.54500.54500.5450-
Apr 16, 20240.54000.59700.54000.59700.59701,000
Apr 15, 20240.58300.58300.58000.58000.58004,000
Apr 12, 20240.57400.57400.57400.57400.5740-
Apr 11, 20240.55300.57400.55300.57400.5740696
Apr 10, 20240.56500.57000.56500.57000.5700300
Apr 09, 20240.56700.58000.56700.58000.58003,600
Apr 08, 20240.59800.59800.59000.59000.5900670
Apr 05, 20240.56200.56200.56200.56200.5620-
Apr 04, 20240.55000.61000.55000.61000.61009,545
Apr 03, 20240.45100.56100.45100.56100.56107,096
Apr 02, 20240.43300.43300.43300.43300.4330-
Mar 28, 20240.43600.43600.43600.43600.4360-
Mar 27, 20240.41800.44900.41800.44900.44902,000
Mar 26, 20240.42750.43200.42750.43050.43056,588
Mar 25, 20240.46450.50000.46450.46600.46603,000
Mar 22, 20240.45950.45950.45950.45950.4595-
Mar 21, 20240.56200.56200.56200.56200.5620-
Mar 20, 20240.57100.57100.57100.57100.5710-
Mar 19, 20240.56100.56100.56100.56100.5610-
Mar 18, 20240.56200.56300.56200.56300.5630700
Mar 15, 20240.58300.58300.58300.58300.5830-
Mar 14, 20240.60200.60200.59000.59000.59005,000
Mar 13, 20240.63400.63400.63400.63400.6340-
Mar 12, 20240.60700.60700.60700.60700.6070-
Mar 11, 20240.59600.59600.59600.59600.5960-
Mar 08, 20240.60200.60200.60200.60200.6020-
Mar 07, 20240.63800.63800.62000.62000.62002,000
Mar 06, 20240.57700.57700.57700.57700.5770-
Mar 05, 20240.60300.60300.60300.60300.6030350
Mar 04, 20240.61000.61000.61000.61000.6100760
Mar 01, 20240.63000.63000.58100.61600.616010,833
Feb 29, 20240.80000.80000.80000.80000.80005,000
Feb 28, 20240.81300.81300.81000.81000.8100700
Feb 27, 20240.80100.81300.80100.81300.813093
Feb 26, 20240.83700.83700.77400.77400.77406,300
Feb 23, 20240.84900.85400.84900.85400.854010,000
Feb 22, 20240.85400.85400.85400.85400.8540-
Feb 21, 20240.86000.86000.86000.86000.8600-
Feb 20, 20240.85500.85500.85500.85500.8550-
Feb 19, 20240.86300.86300.86300.86300.8630-
Feb 16, 20240.85400.85400.85400.85400.8540-
Feb 15, 20240.88400.88400.88400.88400.8840-
Feb 14, 20240.85500.85500.85500.85500.8550-
Feb 13, 20240.88800.88800.88800.88800.8880-
Feb 12, 20240.86200.86200.86200.86200.8620-
Feb 09, 20240.86000.86800.86000.86800.8680430
Feb 08, 20240.85900.85900.85900.85900.8590-
Feb 07, 20240.86700.87000.86100.86100.86102,450
Feb 06, 20240.89700.89700.89700.89700.8970-
Feb 05, 20240.88100.88100.88100.88100.8810100
Feb 02, 20240.91400.91400.88200.88200.8820200
Feb 01, 20240.89300.89300.89300.89300.8930-
Jan 31, 20240.89700.89700.89700.89700.8970-
Jan 30, 20240.91400.91400.90700.90700.90705,310
Jan 29, 20240.90600.90600.90600.90600.9060-
Jan 26, 20240.94700.94700.90800.90800.9080290
Jan 25, 20240.92300.93900.92300.93900.9390200
Jan 24, 20240.95700.97000.95700.97000.970010
Jan 23, 20240.95000.95000.95000.95000.9500-
Jan 22, 20240.95200.95200.95200.95200.9520-
Jan 19, 20240.89800.93000.89800.93000.93001,680
Jan 18, 20240.92000.92000.90000.90000.90001,150
Jan 17, 20240.94600.94600.94600.94600.9460-
Jan 16, 20240.97600.97600.97600.97600.9760-
Jan 15, 20241.01801.01801.01801.01801.0180-
Jan 12, 20241.01801.01801.01801.01801.0180-
Jan 11, 20241.03601.03601.01201.01201.0120312
Jan 10, 20240.99500.99500.99500.99500.9950-
Jan 09, 20241.00801.00801.00801.00801.0080-
Jan 08, 20241.04801.04801.04801.04801.04801,900
Jan 05, 20241.03001.04801.03001.04801.0480760
Jan 04, 20240.98900.98900.98900.98900.9890-
Jan 03, 20240.99901.03800.99901.03801.0380250
Jan 02, 20241.00201.05001.00201.05001.0500930
Dec 29, 20230.98300.98300.98300.98300.9830-
Dec 28, 20230.98201.01800.98201.01801.018022,910
Dec 27, 20231.00401.00400.97500.97500.975030,000
Dec 22, 20230.99700.99700.99700.99700.9970-
Dec 21, 20231.01401.04601.00001.00001.0000550
Dec 20, 20231.00801.05201.00801.05201.0520300
Dec 19, 20230.97000.97700.97000.97700.97702,500
Dec 18, 20230.98701.00800.98701.00801.0080300
Dec 15, 20230.98001.01200.98001.01201.0120200
Dec 14, 20230.95400.95400.95400.95400.9540-
Dec 13, 20230.94800.94800.94400.94400.9440430
Dec 12, 20231.00401.00401.00401.00401.0040-
Dec 11, 20231.02401.02401.02401.02401.0240-
Dec 08, 20231.03601.03601.03601.03601.0360-
Dec 07, 20231.05201.06001.05201.06001.06003,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...