Canada markets closed

Tilray Brands, Inc. (2HQ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.6590+0.0190 (+1.16%)
At close: 12:31PM CEST
Time Period:
Jun 07, 2023 - Jun 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20241.63251.66001.62801.65901.6590250
Jun 05, 20241.66051.66051.61901.64001.640011,758
Jun 04, 20241.66951.66951.61101.64701.647012,470
Jun 03, 20241.66151.67201.63051.63051.630513,309
May 31, 20241.65251.67701.65001.65001.65009,948
May 30, 20241.65051.70051.65051.65601.65603,615
May 29, 20241.65601.66201.65051.65051.6505778
May 28, 20241.66001.73151.66001.67151.671513,419
May 27, 20241.69201.73301.69051.71251.712517,736
May 24, 20241.69301.71601.69201.70001.70003,599
May 23, 20241.71451.76251.70501.70501.705010,115
May 22, 20241.75601.78801.72201.75001.750014,663
May 21, 20241.79801.79801.75601.78501.785011,020
May 20, 20241.80001.83051.75451.80701.80701,371
May 17, 20241.98002.03901.80001.80001.800017,495
May 16, 20241.89052.00001.87252.00002.00003,275
May 15, 20241.94101.96051.88301.88301.88302,300
May 14, 20241.84152.15901.84152.01002.01004,969
May 13, 20241.76151.95051.76151.82151.82153,294
May 10, 20241.87101.88201.82401.82401.824014,800
May 09, 20241.79351.87751.79351.87751.877510,000
May 08, 20241.83551.87351.79551.82351.823524,510
May 07, 20241.89601.92601.86201.86651.866511,630
May 06, 20241.99452.02901.93001.93001.930011,337
May 03, 20241.87202.00801.87051.92651.926516,958
May 02, 20241.91102.02801.86001.89001.890073,720
Apr 30, 20241.67002.32301.65002.27702.277043,381
Apr 29, 20241.69951.71201.63851.63951.63952,359
Apr 26, 20241.60251.71351.60251.69501.69504,290
Apr 25, 20241.72751.72901.65001.65001.65004,290
Apr 24, 20241.69901.73251.68751.73251.73251,421
Apr 23, 20241.59501.68651.59051.67101.67107,861
Apr 22, 20241.61401.67101.55701.59401.594015,925
Apr 19, 20241.60201.65251.59601.65251.652513,638
Apr 18, 20241.60001.66201.59351.66201.66209,113
Apr 17, 20241.70451.76401.68401.68401.68402,933
Apr 16, 20241.65401.77151.64301.77151.771575,250
Apr 15, 20241.73401.74051.66351.66351.663559,757
Apr 12, 20241.80001.80801.68001.73201.732075,631
Apr 11, 20241.87051.90301.74751.74951.749523,258
Apr 10, 20241.93901.96451.80551.88001.880020,558
Apr 09, 20242.36502.36501.85801.90201.9020107,512
Apr 08, 20242.41102.52202.36902.40402.404044,732
Apr 05, 20242.44002.50002.32002.39002.390013,618
Apr 04, 20242.83302.84602.45002.45002.4500119,112
Apr 03, 20242.25002.65102.22102.65102.651045,953
Apr 02, 20242.46002.46002.21002.30302.303080,209
Mar 28, 20242.32802.42002.25602.30602.306085,085
Mar 27, 20242.17802.32802.15002.31002.310097,489
Mar 26, 20241.95102.26401.90102.14202.142061,318
Mar 25, 20242.24002.29001.94201.96601.9660138,461
Mar 22, 20241.84702.13201.77202.13202.132046,260
Mar 21, 20241.79701.84501.76201.82701.82704,013
Mar 20, 20241.79801.80901.74801.77501.77504,680
Mar 19, 20241.74301.78101.69901.78101.78107,228
Mar 18, 20241.71001.85201.65001.85201.85206,009
Mar 15, 20241.47901.59901.47701.59901.59901,750
Mar 14, 20241.53101.53101.48001.48001.48003,494
Mar 13, 20241.51301.56101.51301.55001.55004,621
Mar 12, 20241.55801.55801.53201.54401.54401,846
Mar 11, 20241.56401.57301.53501.54301.54302,179
Mar 08, 20241.48901.53501.48901.53501.53505,610
Mar 07, 20241.52201.52701.47601.48301.483012,102
Mar 06, 20241.50301.55201.50301.50301.50301,330
Mar 05, 20241.59101.59101.50201.53101.531052,320
Mar 04, 20241.58401.58601.52701.52701.527010,853
Mar 01, 20241.58801.63501.57601.57601.57601,390
Feb 29, 20241.64201.64801.58101.62001.62006,792
Feb 28, 20241.65201.68801.63001.63001.630015,880
Feb 27, 20241.63201.70301.58901.70301.70305,221
Feb 26, 20241.65501.65501.59301.59301.59302,111
Feb 23, 20241.68301.76001.58201.62501.625027,863
Feb 22, 20241.66501.67601.64001.64301.643010,561
Feb 21, 20241.69701.69801.61501.61501.61502,508
Feb 20, 20241.73301.78001.67701.67701.67704,846
Feb 19, 20241.79401.79401.72201.72201.72208,584
Feb 16, 20241.74501.74501.69501.70501.70501,103
Feb 15, 20241.68001.74901.68001.73901.73906,345
Feb 14, 20241.66301.73001.65601.73001.73009,081
Feb 13, 20241.78501.78501.68501.68501.685016,320
Feb 12, 20241.73801.76701.73201.74101.74102,310
Feb 09, 20241.75201.79701.75201.75601.7560571
Feb 08, 20241.72801.78501.72101.78501.7850730
Feb 07, 20241.81801.84401.76001.76001.7600391
Feb 06, 20241.68501.84401.68301.84401.84401,780
Feb 05, 20241.78001.78801.69101.69101.691012,350
Feb 02, 20241.82101.82801.74301.74601.74602,393
Feb 01, 20241.69801.81201.68701.81201.812022,876
Jan 31, 20241.74501.78301.73301.73301.73305,600
Jan 30, 20241.78301.80301.76901.76901.7690445
Jan 29, 20241.76101.80801.73001.80801.80805,560
Jan 26, 20241.79201.83301.79201.83301.8330540
Jan 25, 20241.79201.86001.79201.86001.860046,740
Jan 24, 20241.84201.84201.84001.84001.8400300
Jan 23, 20241.88901.89701.83701.86901.8690610
Jan 22, 20241.84701.89001.82201.88401.884013,025
Jan 19, 20241.75201.78001.75201.77601.776010,320
Jan 18, 20241.86601.86601.86601.86601.8660-
Jan 17, 20241.90101.92901.90101.90401.90401,150
Jan 16, 20241.79801.91101.74101.91001.910047,059
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...