Canada markets closed

Stoneridge, Inc. (2GX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
14.200.00 (0.00%)
At close: 03:52PM CEST
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 202414.2014.2014.2014.2014.2050
Apr 23, 202414.2014.2014.2014.2014.20-
Apr 22, 202414.4014.4014.4014.4014.40-
Apr 19, 202414.2014.2014.1014.1014.10-
Apr 18, 202413.9013.9013.9013.9013.90-
Apr 17, 202414.7014.7014.7014.7014.70-
Apr 16, 202414.9014.9014.9014.9014.90-
Apr 15, 202414.8014.8014.8014.8014.80-
Apr 12, 202415.3015.3015.3015.3015.30-
Apr 11, 202415.1015.1015.1015.1015.10-
Apr 10, 202416.1016.1016.1016.1016.10-
Apr 09, 202416.0016.1016.0016.1016.10-
Apr 08, 202416.0016.0016.0016.0016.00-
Apr 05, 202415.9015.9015.9015.9015.90-
Apr 04, 202416.0016.0016.0016.0016.00-
Apr 03, 202416.0016.0015.9015.9015.90-
Apr 02, 202416.8016.8016.3016.3016.30-
Mar 28, 202416.4016.9016.4016.9016.90-
Mar 27, 202415.5015.6015.5015.5015.5050
Mar 26, 202415.9015.9015.9015.9015.90-
Mar 25, 202416.1016.1016.1016.1016.10-
Mar 22, 202416.2016.2016.2016.2016.20-
Mar 21, 202415.4015.4015.4015.4015.40-
Mar 20, 202414.9014.9014.9014.9014.90-
Mar 19, 202415.0015.0015.0015.0015.00-
Mar 18, 202415.2015.2015.2015.2015.20-
Mar 15, 202415.2015.2015.2015.2015.20-
Mar 14, 202415.4015.4015.4015.4015.40-
Mar 13, 202415.0015.0015.0015.0015.00-
Mar 12, 202415.0015.1015.0015.1015.1055
Mar 11, 202415.2015.2015.2015.2015.20-
Mar 08, 202415.1015.1015.1015.1015.10-
Mar 07, 202415.2015.2015.2015.2015.20-
Mar 06, 202415.2015.2015.2015.2015.20-
Mar 05, 202415.1015.1015.1015.1015.10-
Mar 04, 202416.1016.1015.9015.9015.90-
Mar 01, 202416.1016.1016.1016.1016.10-
Feb 29, 202416.6016.6016.6016.6016.60-
Feb 28, 202417.0017.0017.0017.0017.00-
Feb 27, 202416.8016.8016.8016.8016.80-
Feb 26, 202416.7016.7016.7016.7016.70-
Feb 23, 202416.6016.6016.6016.6016.60-
Feb 22, 202416.6016.6016.6016.6016.60-
Feb 21, 202416.9016.9016.9016.9016.90-
Feb 20, 202416.9016.9016.9016.9016.90-
Feb 19, 202416.8016.8016.8016.8016.80-
Feb 16, 202417.2017.2017.2017.2017.20-
Feb 15, 202416.8017.0016.8017.0017.00-
Feb 14, 202416.5016.5016.5016.5016.50-
Feb 13, 202417.7017.7017.7017.7017.70-
Feb 12, 202417.0017.0017.0017.0017.00-
Feb 09, 202416.8016.8016.8016.8016.80-
Feb 08, 202416.7016.7016.7016.7016.70-
Feb 07, 202416.9016.9016.9016.9016.90-
Feb 06, 202416.5016.5016.5016.5016.50-
Feb 05, 202416.7016.7016.7016.7016.70-
Feb 02, 202416.7016.7016.7016.7016.70-
Feb 01, 202416.3016.3016.3016.3016.30-
Jan 31, 202416.9016.9016.9016.9016.90-
Jan 30, 202416.8016.8016.8016.8016.80-
Jan 29, 202416.7016.7016.7016.7016.70-
Jan 26, 202417.0017.0017.0017.0017.00-
Jan 25, 202416.3016.3016.3016.3016.30-
Jan 24, 202416.3016.3016.3016.3016.30-
Jan 23, 202415.9015.9015.9015.9015.90-
Jan 22, 202415.4015.4015.4015.4015.40-
Jan 19, 202415.3015.3015.2015.2015.20-
Jan 18, 202415.3015.3015.3015.3015.30-
Jan 17, 202415.8015.8015.8015.8015.80-
Jan 16, 202416.2016.2016.2016.2016.20-
Jan 15, 202416.0016.0016.0016.0016.00-
Jan 12, 202416.0016.0016.0016.0016.00-
Jan 11, 202416.1016.1015.9015.9015.90-
Jan 10, 202415.8016.1015.8016.1016.10-
Jan 09, 202416.0016.0016.0016.0016.00-
Jan 08, 202416.1016.1016.1016.1016.10-
Jan 05, 202416.3016.3016.3016.3016.30-
Jan 04, 202416.4016.4016.3016.3016.30-
Jan 03, 202417.2017.2017.2017.2017.20-
Jan 02, 202417.5017.5017.5017.5017.50-
Dec 29, 202317.6017.6017.6017.6017.60-
Dec 28, 202317.4017.4017.4017.4017.40-
Dec 27, 202317.5017.5017.5017.5017.50-
Dec 22, 202317.4017.4017.4017.4017.40-
Dec 21, 202317.2017.2017.2017.2017.20-
Dec 20, 202317.0017.0017.0017.0017.00-
Dec 19, 202316.3016.3016.3016.3016.30-
Dec 18, 202316.3016.3016.3016.3016.30-
Dec 15, 202316.4016.4016.4016.4016.40-
Dec 14, 202315.9016.2015.9016.2016.20-
Dec 13, 202315.6015.6015.6015.6015.60-
Dec 12, 202315.9015.9015.9015.9015.90-
Dec 11, 202315.5015.5015.5015.5015.50-
Dec 08, 202315.6015.6015.6015.6015.60-
Dec 07, 202315.3015.4015.3015.4015.40-
Dec 06, 202315.4015.6015.4015.6015.60-
Dec 05, 202315.5015.5015.5015.5015.50-
Dec 04, 202315.2015.2015.2015.2015.20-
Dec 01, 202314.5014.5014.5014.5014.50-
Nov 30, 202314.9014.9014.9014.9014.90-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...