High Tide Inc. (2LYA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 1.9680 | 400 |
| May 02, 2024 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | 2.0050 | - |
| Apr 30, 2024 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | 1.8120 | - |
| Apr 29, 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | - |
| Apr 26, 2024 | 1.8520 | 1.9000 | 1.8520 | 1.9000 | 1.9000 | 400 |
| Apr 25, 2024 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | 1.8480 | - |
| Apr 24, 2024 | 1.9640 | 2.0200 | 1.9160 | 1.9160 | 1.9160 | 2,000 |
| Apr 23, 2024 | 1.9780 | 2.0850 | 1.9780 | 2.0850 | 2.0850 | 1,300 |
| Apr 22, 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| Apr 19, 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| Apr 18, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 180 |
| Apr 17, 2024 | 2.0700 | 2.1200 | 2.0700 | 2.1200 | 2.1200 | 500 |
| Apr 16, 2024 | 2.0700 | 2.1000 | 2.0700 | 2.1000 | 2.1000 | 30 |
| Apr 15, 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| Apr 12, 2024 | 2.2900 | 2.3000 | 2.0950 | 2.1050 | 2.1050 | 4,150 |
| Apr 11, 2024 | 2.3150 | 2.3750 | 2.3150 | 2.3750 | 2.3750 | 1,600 |
| Apr 10, 2024 | 2.1500 | 2.2800 | 2.1100 | 2.1850 | 2.1850 | 4,075 |
| Apr 09, 2024 | 2.1900 | 2.1900 | 2.1050 | 2.1050 | 2.1050 | - |
| Apr 08, 2024 | 2.4000 | 2.4000 | 2.2350 | 2.3650 | 2.3650 | 1,270 |
| Apr 05, 2024 | 2.3950 | 2.3950 | 2.3100 | 2.3100 | 2.3100 | 120 |
| Apr 04, 2024 | 2.4600 | 2.5950 | 2.3950 | 2.5200 | 2.5200 | 600 |
| Apr 03, 2024 | 2.0650 | 2.3250 | 2.0650 | 2.3250 | 2.3250 | 578 |
| Apr 02, 2024 | 1.7880 | 2.0750 | 1.7880 | 2.0750 | 2.0750 | 1,011 |
| Mar 28, 2024 | 1.8900 | 1.9200 | 1.8400 | 1.8400 | 1.8400 | 1,000 |
| Mar 27, 2024 | 1.7500 | 1.7800 | 1.7500 | 1.7800 | 1.7800 | - |
| Mar 26, 2024 | 1.6800 | 1.7700 | 1.6800 | 1.7600 | 1.7600 | 785 |
| Mar 25, 2024 | 1.6800 | 1.7600 | 1.6800 | 1.7600 | 1.7600 | 417 |
| Mar 22, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Mar 21, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Mar 20, 2024 | 1.5300 | 1.6500 | 1.5300 | 1.6500 | 1.6500 | 1,400 |
| Mar 19, 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | - |
| Mar 18, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Mar 15, 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| Mar 14, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Mar 13, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Mar 12, 2024 | 1.4600 | 1.5500 | 1.4600 | 1.5500 | 1.5500 | 240 |
| Mar 11, 2024 | 1.4300 | 1.4400 | 1.4300 | 1.4400 | 1.4400 | 233 |
| Mar 08, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Mar 07, 2024 | 1.5000 | 1.5100 | 1.5000 | 1.5100 | 1.5100 | 100 |
| Mar 06, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Mar 05, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Mar 04, 2024 | 1.5800 | 1.5800 | 1.5700 | 1.5700 | 1.5700 | - |
| Mar 01, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| Feb 29, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Feb 28, 2024 | 1.5900 | 1.6100 | 1.5900 | 1.6100 | 1.6100 | 200 |
| Feb 27, 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Feb 26, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Feb 23, 2024 | 1.5400 | 1.6900 | 1.5400 | 1.6900 | 1.6900 | 234 |
| Feb 22, 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| Feb 21, 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| Feb 20, 2024 | 1.6700 | 1.7500 | 1.6700 | 1.7500 | 1.7500 | 39 |
| Feb 19, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Feb 16, 2024 | 1.6700 | 1.7000 | 1.6700 | 1.7000 | 1.7000 | 150 |
| Feb 15, 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6800 | 1.6800 | - |
| Feb 14, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Feb 13, 2024 | 1.5900 | 1.6000 | 1.5900 | 1.6000 | 1.6000 | 2,450 |
| Feb 12, 2024 | 1.5700 | 1.6500 | 1.5700 | 1.5800 | 1.5800 | 272 |
| Feb 09, 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| Feb 08, 2024 | 1.5800 | 1.6400 | 1.5800 | 1.6400 | 1.6400 | 100 |
| Feb 07, 2024 | 1.6700 | 1.6700 | 1.6400 | 1.6400 | 1.6400 | 31 |
| Feb 06, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Feb 05, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Feb 02, 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| Feb 01, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jan 31, 2024 | 1.6800 | 1.6800 | 1.6600 | 1.6600 | 1.6600 | 3,000 |
| Jan 30, 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | - |
| Jan 29, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Jan 26, 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| Jan 25, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 24, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jan 23, 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| Jan 22, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Jan 19, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jan 18, 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| Jan 17, 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| Jan 16, 2024 | 1.6600 | 1.7600 | 1.6600 | 1.7600 | 1.7600 | 680 |
| Jan 15, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 12, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 11, 2024 | 1.5300 | 1.5800 | 1.5300 | 1.5800 | 1.5800 | - |
| Jan 10, 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | - |
| Jan 09, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jan 08, 2024 | 1.6000 | 1.6700 | 1.6000 | 1.6700 | 1.6700 | 3,000 |
| Jan 05, 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | - |
| Jan 04, 2024 | 1.5300 | 1.5500 | 1.5200 | 1.5200 | 1.5200 | 30,000 |
| Jan 03, 2024 | 1.5700 | 1.6200 | 1.5400 | 1.6200 | 1.6200 | 200 |
| Jan 02, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Dec 29, 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Dec 28, 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| Dec 27, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Dec 22, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Dec 21, 2023 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Dec 20, 2023 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Dec 19, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Dec 18, 2023 | 1.3900 | 1.5000 | 1.3900 | 1.5000 | 1.5000 | 30,000 |
| Dec 15, 2023 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Dec 14, 2023 | 1.4100 | 1.4300 | 1.4100 | 1.4300 | 1.4300 | - |
| Dec 13, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Dec 12, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Dec 11, 2023 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| Dec 08, 2023 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| *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.