Canada markets open in 3 hours 29 minutes

Intervacc AB (publ) (2E9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.3160-0.0205 (-6.09%)
As of 09:30AM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.31050.31600.31050.31600.3160200
May 06, 20240.32250.33650.32250.33650.3365-
May 03, 20240.32550.33350.32550.33350.3335-
May 02, 20240.33600.33600.33600.33600.3360-
Apr 30, 20240.30600.32750.30600.32750.3275-
Apr 29, 20240.32000.32400.32000.32400.3240-
Apr 26, 20240.29600.31200.29600.31200.3120-
Apr 25, 20240.29850.31550.29850.31550.3155-
Apr 24, 20240.29900.29900.29900.29900.2990-
Apr 23, 20240.29550.29550.29550.29550.2955-
Apr 22, 20240.30550.30550.30550.30550.3055-
Apr 19, 20240.30750.30750.30750.30750.3075-
Apr 18, 20240.30600.32650.30600.32650.3265-
Apr 17, 20240.32550.33350.32550.33350.3335-
Apr 16, 20240.31550.32650.31550.32650.3265-
Apr 15, 20240.30350.30350.30250.30250.3025-
Apr 12, 20240.29450.30600.29400.30600.3060-
Apr 11, 20240.30700.30700.30700.30700.3070-
Apr 10, 20240.34250.34250.34250.34250.3425-
Apr 09, 20240.36350.37450.36350.37450.3745-
Apr 08, 20240.34500.34500.34500.34500.3450-
Apr 05, 20240.33400.35600.33400.35600.3560-
Apr 04, 20240.30850.30950.30850.30950.3095-
Apr 03, 20240.27850.30250.27850.29450.2945-
Apr 02, 20240.29750.29750.29750.29750.2975-
Mar 28, 20240.26900.28350.26900.28350.2835-
Mar 27, 20240.26900.29000.26900.29000.2900-
Mar 26, 20240.28650.28650.28550.28550.2855-
Mar 25, 20240.27850.28400.27850.28350.2835-
Mar 22, 20240.26600.28150.26600.28150.2815-
Mar 21, 20240.26300.28550.26300.28550.2855-
Mar 20, 20240.26350.26350.26350.26350.2635-
Mar 19, 20240.26400.28250.26400.28100.2810-
Mar 18, 20240.26900.28850.26900.28850.2885-
Mar 15, 20240.28400.28400.27900.28100.2810-
Mar 14, 20240.28800.28800.28800.28800.2880-
Mar 13, 20240.27700.29150.27700.29150.2915-
Mar 12, 20240.27150.27150.27150.27150.2715-
Mar 11, 20240.26200.28350.26200.28350.2835-
Mar 08, 20240.28250.28250.28250.28250.2825-
Mar 07, 20240.28500.30600.28500.30600.3060-
Mar 06, 20240.26950.31050.26950.31050.3105-
Mar 05, 20240.28950.29650.28950.29650.2965-
Mar 04, 20240.28150.28850.28100.28850.2885-
Mar 01, 20240.27900.28600.27900.28600.2860-
Feb 29, 20240.28600.28600.27300.27750.2775-
Feb 28, 20240.27600.30000.27600.28950.2895-
Feb 27, 20240.28600.29300.28600.29300.2930-
Feb 26, 20240.28150.28150.28150.28150.2815-
Feb 23, 20240.26500.28900.26500.28900.2890-
Feb 22, 20240.25800.27600.25800.27600.2760-
Feb 21, 20240.29400.30150.26450.26450.2645-
Feb 20, 20240.30000.30950.30000.30950.3095-
Feb 19, 20240.27350.28600.27350.28600.2860-
Feb 16, 20240.41600.41600.41600.41600.4160-
Feb 15, 20240.43000.44500.43000.44500.4450-
Feb 14, 20240.45850.45850.44850.44850.4485-
Feb 13, 20240.47500.48100.47500.48100.4810-
Feb 12, 20240.48600.51900.48600.51900.5190-
Feb 09, 20240.46950.46950.46900.46950.4695-
Feb 08, 20240.45100.48800.45100.48800.4880-
Feb 07, 20240.45350.45350.45350.45350.4535-
Feb 06, 20240.42300.46750.42300.46750.4675-
Feb 05, 20240.43900.43900.43850.43850.4385-
Feb 02, 20240.45550.45550.45550.45550.4555-
Feb 01, 20240.43950.44450.43600.44300.4430-
Jan 31, 20240.44250.44250.43500.43500.4350-
Jan 30, 20240.43700.45850.43700.44250.4425-
Jan 29, 20240.45300.45300.44350.44350.4435-
Jan 26, 20240.42700.46150.42700.46150.4615-
Jan 25, 20240.44850.44850.44850.44850.4485-
Jan 24, 20240.46850.46850.46550.46550.4655-
Jan 23, 20240.47400.47400.47200.47200.4720-
Jan 22, 20240.47100.47100.45400.45400.4540-
Jan 19, 20240.48050.48900.45700.45700.4570-
Jan 18, 20240.48650.49700.48650.49700.4970-
Jan 17, 20240.50600.50600.50600.50600.5060-
Jan 16, 20240.52000.52600.52000.52600.5260-
Jan 15, 20240.49300.52200.49300.52200.5220-
Jan 12, 20240.48000.48000.48000.48000.4800-
Jan 11, 20240.52100.53400.52100.53400.5340-
Jan 10, 20240.47750.54000.47750.54000.5400200
Jan 09, 20240.46700.47700.46700.47700.4770-
Jan 08, 20240.49250.49250.46150.46150.4615-
Jan 05, 20240.50500.50500.50500.50500.5050-
Jan 04, 20240.48000.48000.48000.48000.4800-
Jan 03, 20240.50700.51800.50700.51800.5180-
Jan 02, 20240.53500.53500.53500.53500.5350-
Dec 29, 20230.50300.50300.50300.50300.5030-
Dec 28, 20230.52200.52200.52200.52200.5220-
Dec 27, 20230.54700.55900.54700.55900.5590-
Dec 22, 20230.54100.54100.54100.54100.5410-
Dec 21, 20230.55200.55200.55200.55200.5520-
Dec 20, 20230.57600.62400.56900.62400.624050,000
Dec 19, 20230.58000.58300.58000.58300.5830-
Dec 18, 20230.59900.59900.59900.59900.5990-
Dec 15, 20230.61900.61900.61700.61700.6170-
Dec 14, 20230.63300.63300.63300.63300.6330-
Dec 13, 20230.61000.61300.61000.61300.6130-
Dec 12, 20230.63300.63300.63300.63300.6330-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...