Canada markets open in 1 hour 59 minutes

BioPorto A/S (2P4.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2265-0.0060 (-2.58%)
As of 08:15AM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.22650.22650.22650.22650.22652,000
May 20, 20240.23250.23250.23250.23250.2325-
May 17, 20240.23250.23250.23250.23250.2325-
May 16, 20240.22500.22500.22500.22500.2250-
May 15, 20240.22200.22200.22200.22200.2220-
May 14, 20240.24000.24000.24000.24000.2400-
May 13, 20240.20350.20350.20350.20350.2035-
May 10, 20240.18100.18100.18100.18100.1810-
May 09, 20240.18120.18120.18120.18120.1812-
May 08, 20240.18100.18100.18100.18100.1810-
May 07, 20240.18120.18120.18120.18120.1812-
May 06, 20240.16240.16240.16240.16240.1624-
May 03, 20240.15880.15880.15880.15880.1588-
May 02, 20240.15960.15960.15960.15960.1596-
Apr 30, 20240.15280.15280.15280.15280.1528-
Apr 29, 20240.15140.15140.15140.15140.1514-
Apr 26, 20240.15060.15060.15060.15060.1506-
Apr 25, 20240.14980.14980.14980.14980.1498-
Apr 24, 20240.15000.15000.15000.15000.1500-
Apr 23, 20240.14900.14900.14900.14900.1490-
Apr 22, 20240.15380.15380.15380.15380.1538-
Apr 19, 20240.15140.15140.15140.15140.1514-
Apr 18, 20240.15580.15580.15580.15580.1558-
Apr 17, 20240.15480.15480.15480.15480.1548-
Apr 16, 20240.15300.15300.15300.15300.1530-
Apr 15, 20240.15660.15660.15660.15660.1566-
Apr 12, 20240.15980.15980.15980.15980.1598-
Apr 11, 20240.15660.15660.15660.15660.1566-
Apr 10, 20240.15520.15520.15520.15520.1552-
Apr 09, 20240.16040.16040.16040.16040.1604-
Apr 08, 20240.15800.15800.15800.15800.1580-
Apr 05, 20240.15520.15520.15520.15520.1552-
Apr 04, 20240.16240.16240.16240.16240.1624-
Apr 03, 20240.16720.16720.16720.16720.1672-
Apr 02, 20240.16040.16040.16040.16040.1604-
Mar 28, 20240.16420.16420.16420.16420.1642-
Mar 27, 20240.16420.16420.16420.16420.1642-
Mar 26, 20240.16100.16100.16100.16100.1610-
Mar 25, 20240.16320.16320.16320.16320.1632-
Mar 22, 20240.15960.15960.15960.15960.1596-
Mar 21, 20240.16600.16600.16600.16600.1660-
Mar 20, 20240.16580.16580.16340.16340.1634-
Mar 19, 20240.16460.16460.16460.16460.1646-
Mar 18, 20240.16800.16800.16800.16800.1680-
Mar 15, 20240.16380.16380.16380.16380.1638-
Mar 14, 20240.17160.17160.17160.17160.1716-
Mar 13, 20240.17720.17720.17720.17720.1772-
Mar 12, 20240.18140.18140.18140.18140.1814-
Mar 11, 20240.17020.17020.17020.17020.1702-
Mar 08, 20240.18280.18280.18280.18280.1828-
Mar 07, 20240.17900.17900.17900.17900.1790-
Mar 06, 20240.18500.18500.18500.18500.1850-
Mar 05, 20240.18520.18520.18520.18520.1852-
Mar 04, 20240.19120.19120.19120.19120.1912-
Mar 01, 20240.19740.19740.19740.19740.1974-
Feb 29, 20240.19860.19860.19860.19860.1986-
Feb 28, 20240.20500.20500.20500.20500.2050-
Feb 27, 20240.20250.20250.20250.20250.2025-
Feb 26, 20240.21350.21350.21350.21350.2135-
Feb 23, 20240.21800.21800.21800.21800.2180-
Feb 22, 20240.23100.23100.23100.23100.2310-
Feb 21, 20240.26700.26700.25800.25800.25802,000
Feb 20, 20240.26550.26550.26550.26550.2655-
Feb 19, 20240.26700.26700.26700.26700.2670-
Feb 16, 20240.26600.26600.26600.26600.2660-
Feb 15, 20240.26850.26850.26850.26850.2685-
Feb 14, 20240.26900.26900.26900.26900.2690-
Feb 13, 20240.27100.27100.27100.27100.2710-
Feb 12, 20240.27500.27500.27500.27500.2750-
Feb 09, 20240.27150.27150.27150.27150.2715-
Feb 08, 20240.27100.27100.27100.27100.2710-
Feb 07, 20240.27100.27100.27100.27100.2710-
Feb 06, 20240.27200.27200.27200.27200.2720-
Feb 05, 20240.27700.27700.27700.27700.2770-
Feb 02, 20240.28950.28950.28950.28950.2895-
Feb 01, 20240.27900.27900.27900.27900.2790-
Jan 31, 20240.28050.28050.28050.28050.2805-
Jan 30, 20240.27650.27650.27650.27650.2765-
Jan 29, 20240.27350.27350.27350.27350.2735-
Jan 26, 20240.26900.26900.26900.26900.2690-
Jan 25, 20240.27200.27200.27200.27200.2720-
Jan 24, 20240.27600.27600.27600.27600.2760-
Jan 23, 20240.27000.27000.27000.27000.2700-
Jan 22, 20240.27200.27200.27200.27200.2720-
Jan 19, 20240.27100.27100.27100.27100.2710-
Jan 18, 20240.25950.25950.25950.25950.2595-
Jan 17, 20240.26500.26500.26500.26500.2650-
Jan 16, 20240.26950.26950.26950.26950.2695-
Jan 15, 20240.27850.27850.27850.27850.2785-
Jan 12, 20240.26950.27850.26950.27850.2785-
Jan 11, 20240.29350.29350.29350.29350.2935-
Jan 10, 20240.27900.27900.27900.27900.2790-
Jan 09, 20240.28000.28000.28000.28000.2800-
Jan 08, 20240.28000.28000.28000.28000.2800-
Jan 05, 20240.27000.27000.27000.27000.2700-
Jan 04, 20240.26100.26100.26100.26100.2610-
Jan 03, 20240.26800.26800.26800.26800.2680-
Jan 02, 20240.27300.27300.27300.27300.2730-
Dec 29, 20230.26050.26050.26050.26050.2605-
Dec 28, 20230.25850.25850.25850.25850.2585-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...