Canada markets closed

VPower Group International Holdings Limited (2V3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0555+0.0005 (+0.91%)
At close: 08:30AM CET
Time Period:
Jan 28, 2022 - Jan 28, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.05550.05550.05550.05550.05558,852
Jan 26, 20230.05500.05500.05500.05500.0550-
Jan 25, 20230.05500.05500.05500.05500.0550-
Jan 24, 20230.05500.05500.05500.05500.0550-
Jan 23, 20230.05500.05500.05500.05500.0550-
Jan 20, 20230.05500.05500.05500.05500.0550-
Jan 19, 20230.05600.05600.05600.05600.0560-
Jan 18, 20230.05500.05500.05500.05500.0550-
Jan 17, 20230.05800.05800.05800.05800.0580-
Jan 16, 20230.05550.05550.05550.05550.0555-
Jan 13, 20230.05550.05550.05550.05550.0555-
Jan 12, 20230.05400.05400.05400.05400.0540-
Jan 11, 20230.05400.05400.05400.05400.0540-
Jan 10, 20230.05550.05550.05550.05550.0555-
Jan 09, 20230.06100.06100.06100.06100.0610-
Jan 06, 20230.05450.05450.05450.05450.0545-
Jan 05, 20230.05050.05050.05050.05050.0505-
Jan 04, 20230.05000.05000.05000.05000.0500-
Jan 03, 20230.04950.04950.04950.04950.0495-
Jan 02, 20230.05100.05100.05100.05100.0510-
Dec 30, 20220.05100.05100.04700.04700.04708,852
Dec 29, 20220.04950.04950.04950.04950.0495-
Dec 28, 20220.04850.04850.04850.04850.0485-
Dec 27, 20220.05550.05550.05550.05550.0555-
Dec 23, 20220.05500.05500.05500.05500.0550-
Dec 22, 20220.05800.05800.05800.05800.0580-
Dec 21, 20220.05700.05700.05700.05700.0570-
Dec 20, 20220.05800.05800.05800.05800.0580-
Dec 19, 20220.05800.05800.05800.05800.0580-
Dec 16, 20220.05800.05800.05800.05800.0580-
Dec 15, 20220.05800.05800.05800.05800.0580-
Dec 14, 20220.05900.05900.05900.05900.0590-
Dec 13, 20220.05950.05950.05950.05950.0595-
Dec 12, 20220.06100.06100.06100.06100.0610-
Dec 09, 20220.06400.06400.06400.06400.0640-
Dec 08, 20220.06450.06450.06400.06400.0640-
Dec 07, 20220.06700.06700.06450.06450.0645-
Dec 06, 20220.06550.06550.06450.06450.0645-
Dec 05, 20220.06200.06200.06200.06200.0620-
Dec 02, 20220.05850.05850.05850.05850.0585-
Dec 01, 20220.06000.06000.06000.06000.0600-
Nov 30, 20220.06100.06100.06100.06100.0610-
Nov 29, 20220.06100.06100.06100.06100.0610-
Nov 28, 20220.06100.06100.06100.06100.0610-
Nov 25, 20220.06100.06100.06100.06100.0610-
Nov 24, 20220.06100.06100.06100.06100.0610-
Nov 23, 20220.06100.06100.06100.06100.0610-
Nov 22, 20220.06100.06100.06100.06100.0610-
Nov 21, 20220.06100.06100.06100.06100.0610-
Nov 18, 20220.06100.06100.06100.06100.0610-
Nov 17, 20220.06100.06100.06100.06100.0610-
Nov 16, 20220.06100.06100.06100.06100.0610-
Nov 15, 20220.06100.06100.06100.06100.0610-
Nov 14, 20220.06100.06100.06100.06100.0610-
Nov 11, 20220.06100.06100.06100.06100.0610-
Nov 10, 20220.06250.06250.06250.06250.0625-
Nov 09, 20220.06300.06300.06300.06300.0630-
Nov 08, 20220.06250.06250.06250.06250.0625-
Nov 07, 20220.06400.06400.06400.06400.0640-
Nov 04, 20220.06350.06350.06350.06350.0635-
Nov 03, 20220.06600.06600.06600.06600.0660-
Nov 02, 20220.06800.06800.06800.06800.0680-
Nov 01, 20220.06250.06250.06250.06250.0625-
Oct 31, 20220.06400.06400.06400.06400.0640-
Oct 28, 20220.06250.06250.06250.06250.0625-
Oct 27, 20220.06050.06050.06050.06050.0605-
Oct 26, 20220.06450.06450.06450.06450.0645-
Oct 25, 20220.06650.06650.06650.06650.0665-
Oct 24, 20220.06950.06950.06950.06950.0695-
Oct 21, 20220.07600.07600.07600.07600.0760-
Oct 20, 20220.07950.07950.07950.07950.0795-
Oct 19, 20220.08150.08150.08150.08150.0815-
Oct 18, 20220.07850.07850.07850.07850.0785-
Oct 17, 20220.07950.07950.07950.07950.0795-
Oct 14, 20220.08050.08050.08050.08050.0805-
Oct 13, 20220.08000.08000.08000.08000.0800-
Oct 12, 20220.08100.08100.08100.08100.0810-
Oct 11, 20220.08000.08000.08000.08000.0800-
Oct 10, 20220.07850.07850.07850.07850.0785-
Oct 07, 20220.07900.07900.07900.07900.0790-
Oct 06, 20220.08900.08900.08900.08900.0890-
Oct 05, 20220.08850.08850.08850.08850.0885-
Oct 04, 20220.08800.09000.08800.09000.0900-
Oct 03, 20220.08500.08500.08500.08500.0850-
Sept 30, 20220.09000.09000.09000.09000.0900-
Sept 29, 20220.09350.09350.09350.09350.0935-
Sept 28, 20220.09750.09750.09750.09750.0975-
Sept 27, 20220.09550.09550.09550.09550.0955-
Sept 26, 20220.09550.09550.09550.09550.0955-
Sept 23, 20220.09700.09700.09700.09700.0970-
Sept 22, 20220.09700.09700.09700.09700.0970-
Sept 21, 20220.09700.09700.09700.09700.0970-
Sept 20, 20220.09650.09700.09650.09700.0970-
Sept 19, 20220.09550.09550.09550.09550.0955-
Sept 16, 20220.09550.09550.09550.09550.0955-
Sept 15, 20220.09700.09700.09700.09700.0970-
Sept 14, 20220.09550.09550.09550.09650.0965-
Sept 13, 20220.09650.09650.09650.09950.0995-
Sept 12, 20220.09850.09850.09850.09850.0985-
Sept 09, 20220.09850.09850.09850.09850.0985-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...