Flowtech Fluidpower plc (2FW.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 11:08AM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 26, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2600 | 1.2600 | - |
| Jun 25, 2024 | 1.2200 | 1.2600 | 1.2200 | 1.2600 | 1.2600 | - |
| Jun 24, 2024 | 1.1700 | 1.2300 | 1.1700 | 1.2300 | 1.2300 | - |
| Jun 21, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | - |
| Jun 20, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | - |
| Jun 20, 2024 | 0.022 Dividend | |||||
| Jun 19, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1780 | - |
| Jun 18, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1780 | - |
| Jun 17, 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1584 | - |
| Jun 14, 2024 | 1.2200 | 1.2200 | 1.2000 | 1.2000 | 1.1780 | - |
| Jun 13, 2024 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 1.2173 | - |
| Jun 12, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.1976 | - |
| Jun 11, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2300 | 1.2075 | - |
| Jun 10, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.1976 | - |
| Jun 07, 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2100 | 1.1878 | - |
| Jun 06, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2200 | 1.1976 | - |
| Jun 05, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.1976 | - |
| Jun 04, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1780 | - |
| Jun 03, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1682 | - |
| May 31, 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.1878 | - |
| May 30, 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2100 | 1.1878 | - |
| May 29, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1682 | - |
| May 28, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1682 | - |
| May 27, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1682 | - |
| May 24, 2024 | 1.1900 | 1.2100 | 1.1900 | 1.2000 | 1.1780 | - |
| May 23, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1780 | - |
| May 22, 2024 | 1.1800 | 1.2000 | 1.1800 | 1.2000 | 1.1780 | - |
| May 21, 2024 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 1.1584 | - |
| May 20, 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1878 | - |
| May 17, 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.1878 | - |
| May 16, 2024 | 1.2000 | 1.2300 | 1.2000 | 1.2200 | 1.1976 | - |
| May 15, 2024 | 1.2100 | 1.2200 | 1.2100 | 1.2200 | 1.1976 | - |
| May 14, 2024 | 1.2100 | 1.2100 | 1.2000 | 1.2100 | 1.1878 | - |
| May 13, 2024 | 1.2100 | 1.2300 | 1.2100 | 1.2300 | 1.2075 | - |
| May 10, 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2075 | - |
| May 09, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2400 | 1.2173 | - |
| May 08, 2024 | 1.2100 | 1.2800 | 1.2100 | 1.2600 | 1.2369 | - |
| May 07, 2024 | 1.2100 | 1.2600 | 1.2100 | 1.2300 | 1.2075 | - |
| May 06, 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1878 | - |
| May 03, 2024 | 1.2200 | 1.2400 | 1.2200 | 1.2300 | 1.2075 | - |
| May 02, 2024 | 1.2000 | 1.2600 | 1.2000 | 1.2400 | 1.2173 | - |
| Apr 30, 2024 | 1.2100 | 1.2500 | 1.2100 | 1.2200 | 1.1976 | 300 |
| Apr 29, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1682 | - |
| Apr 26, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1976 | - |
| Apr 25, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1682 | - |
| Apr 24, 2024 | 1.0800 | 1.2400 | 1.0800 | 1.2100 | 1.1878 | - |
| Apr 23, 2024 | 1.0500 | 1.0900 | 1.0500 | 1.0900 | 1.0700 | - |
| Apr 22, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0600 | 1.0406 | - |
| Apr 19, 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 1.0504 | - |
| Apr 18, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0307 | - |
| Apr 17, 2024 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0307 | 100 |
| Apr 16, 2024 | 1.0600 | 1.0600 | 1.0200 | 1.0400 | 1.0209 | - |
| Apr 15, 2024 | 1.0600 | 1.1000 | 1.0600 | 1.0800 | 1.0602 | - |
| Apr 12, 2024 | 1.0500 | 1.1200 | 1.0500 | 1.0700 | 1.0504 | - |
| Apr 11, 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0504 | 1,500 |
| Apr 10, 2024 | 1.0800 | 1.1000 | 1.0700 | 1.1000 | 1.0798 | - |
| Apr 09, 2024 | 1.0200 | 1.1000 | 1.0200 | 1.0900 | 1.0700 | - |
| Apr 08, 2024 | 0.9950 | 1.0100 | 0.9950 | 1.0100 | 0.9915 | - |
| Apr 05, 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9130 | - |
| Apr 04, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8933 | - |
| Apr 03, 2024 | 0.8850 | 0.9000 | 0.8850 | 0.9000 | 0.8835 | - |
| Apr 02, 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8933 | - |
| Mar 28, 2024 | 0.8800 | 0.9100 | 0.8800 | 0.9100 | 0.8933 | - |
| Mar 27, 2024 | 0.8700 | 0.8750 | 0.8700 | 0.8750 | 0.8590 | - |
| Mar 26, 2024 | 0.8400 | 0.8650 | 0.8400 | 0.8600 | 0.8442 | - |
| Mar 25, 2024 | 0.8750 | 0.8850 | 0.8400 | 0.8400 | 0.8246 | - |
| Mar 22, 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8590 | - |
| Mar 21, 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8639 | - |
| Mar 20, 2024 | 0.8950 | 0.9000 | 0.8750 | 0.8850 | 0.8688 | - |
| Mar 19, 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.8835 | - |
| Mar 18, 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.8884 | - |
| Mar 15, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8835 | - |
| Mar 14, 2024 | 0.8950 | 0.9000 | 0.8950 | 0.9000 | 0.8835 | - |
| Mar 13, 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8835 | - |
| Mar 12, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.8835 | - |
| Mar 11, 2024 | 0.9000 | 0.9000 | 0.8900 | 0.9000 | 0.8835 | - |
| Mar 08, 2024 | 0.8850 | 0.8900 | 0.8850 | 0.8900 | 0.8737 | - |
| Mar 07, 2024 | 0.8850 | 0.8900 | 0.8850 | 0.8900 | 0.8737 | - |
| Mar 06, 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8688 | - |
| Mar 05, 2024 | 0.8800 | 0.8900 | 0.8800 | 0.8900 | 0.8737 | - |
| Mar 04, 2024 | 0.8650 | 0.8800 | 0.8650 | 0.8800 | 0.8639 | - |
| Mar 01, 2024 | 0.8750 | 0.8750 | 0.8600 | 0.8600 | 0.8442 | - |
| Feb 29, 2024 | 0.8650 | 0.8750 | 0.8650 | 0.8750 | 0.8590 | - |
| Feb 28, 2024 | 0.8650 | 0.8800 | 0.8650 | 0.8800 | 0.8639 | - |
| Feb 27, 2024 | 0.8550 | 0.8650 | 0.8550 | 0.8650 | 0.8491 | - |
| Feb 26, 2024 | 0.8650 | 0.8650 | 0.8550 | 0.8550 | 0.8393 | - |
| Feb 23, 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.8393 | - |
| Feb 22, 2024 | 0.8400 | 0.8550 | 0.8400 | 0.8550 | 0.8393 | - |
| Feb 21, 2024 | 0.8400 | 0.8450 | 0.8400 | 0.8400 | 0.8246 | - |
| Feb 20, 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8246 | - |
| Feb 19, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8295 | - |
| Feb 16, 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8300 | 0.8148 | - |
| Feb 15, 2024 | 0.8300 | 0.8350 | 0.8300 | 0.8300 | 0.8148 | - |
| Feb 14, 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.8197 | 300 |
| Feb 13, 2024 | 0.8650 | 0.8750 | 0.8550 | 0.8550 | 0.8393 | - |
| Feb 12, 2024 | 0.8650 | 0.8700 | 0.8450 | 0.8700 | 0.8541 | - |
| Feb 09, 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8450 | 0.8295 | - |
| Feb 08, 2024 | 0.8450 | 0.8450 | 0.8400 | 0.8400 | 0.8246 | - |
| Feb 07, 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8295 | - |
| Feb 06, 2024 | 0.8600 | 0.8650 | 0.8400 | 0.8450 | 0.8295 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.