Aesthetic Medical International Holdings Group Limited (3FMA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3740

-0.0140

(-3.61%)

At close: 03:29PM CEST

Time Period:

Apr 27, 2023 - Apr 27, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.4000	0.4000	0.3740	0.3740	0.3740	-
Apr 25, 2024	0.3900	0.3900	0.3880	0.3880	0.3880	-
Apr 24, 2024	0.3420	0.3420	0.3380	0.3380	0.3380	-
Apr 23, 2024	0.3180	0.3360	0.3160	0.3360	0.3360	-
Apr 22, 2024	0.3340	0.3340	0.2960	0.2960	0.2960	-
Apr 19, 2024	0.3520	0.3520	0.3460	0.3460	0.3460	-
Apr 18, 2024	0.3380	0.3380	0.3220	0.3220	0.3220	-
Apr 17, 2024	0.3200	0.3200	0.2940	0.2940	0.2940	-
Apr 16, 2024	0.3400	0.3400	0.3180	0.3180	0.3180	-
Apr 15, 2024	0.3740	0.3740	0.3500	0.3500	0.3500	-
Apr 12, 2024	0.3960	0.3960	0.3940	0.3940	0.3940	-
Apr 11, 2024	0.3940	0.3940	0.3800	0.3800	0.3800	-
Apr 10, 2024	0.4100	0.4100	0.3540	0.3540	0.3540	-
Apr 09, 2024	0.4080	0.4080	0.4020	0.4020	0.4020	-
Apr 08, 2024	0.4700	0.4700	0.4160	0.4160	0.4160	-
Apr 05, 2024	0.4500	0.4500	0.3640	0.3640	0.3640	17,000
Apr 04, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Apr 03, 2024	0.5200	0.5200	0.3380	0.3380	0.3380	2,350
Apr 02, 2024	0.2560	0.2560	0.2540	0.2540	0.2540	-
Mar 28, 2024	0.2760	0.2760	0.1760	0.2740	0.2740	-
Mar 27, 2024	0.2860	0.2900	0.1760	0.2900	0.2900	-
Mar 26, 2024	0.2940	0.2940	0.1750	0.2920	0.2920	-
Mar 25, 2024	0.2960	0.2960	0.1760	0.2920	0.2920	-
Mar 22, 2024	0.3040	0.3040	0.1760	0.2940	0.2940	-
Mar 21, 2024	0.2920	0.2960	0.1740	0.2960	0.2960	-
Mar 20, 2024	0.2860	0.3000	0.2860	0.3000	0.3000	-
Mar 19, 2024	0.2860	0.2980	0.2860	0.2980	0.2980	-
Mar 18, 2024	0.2760	0.2900	0.2760	0.2900	0.2900	-
Mar 15, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	-
Mar 14, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Mar 13, 2024	0.3580	0.3580	0.3480	0.3480	0.3480	-
Mar 12, 2024	0.3760	0.3760	0.3660	0.3660	0.3660	-
Mar 11, 2024	0.4000	0.4000	0.3920	0.3920	0.3920	-
Mar 08, 2024	0.4000	0.4160	0.4000	0.4160	0.4160	-
Mar 07, 2024	0.4520	0.4540	0.4400	0.4400	0.4400	-
Mar 06, 2024	0.4820	0.4820	0.4540	0.4540	0.4540	-
Mar 05, 2024	0.4780	0.4780	0.4560	0.4720	0.4720	-
Mar 04, 2024	0.4400	0.4400	0.4380	0.4380	0.4380	-
Mar 01, 2024	0.4400	0.4400	0.4380	0.4380	0.4380	-
Feb 29, 2024	0.5000	0.5000	0.4460	0.4460	0.4460	-
Feb 28, 2024	0.4600	0.4600	0.4400	0.4400	0.4400	-
Feb 27, 2024	0.4400	0.4420	0.4400	0.4420	0.4420	-
Feb 26, 2024	0.3780	0.4040	0.3780	0.4040	0.4040	-
Feb 23, 2024	0.3800	0.3800	0.3780	0.3780	0.3780	-
Feb 22, 2024	0.3700	0.3860	0.3700	0.3860	0.3860	-
Feb 21, 2024	0.3780	0.3800	0.3780	0.3780	0.3780	-
Feb 20, 2024	0.3900	0.3940	0.3900	0.3940	0.3940	-
Feb 19, 2024	0.3900	0.3980	0.3900	0.3980	0.3980	-
Feb 16, 2024	0.3820	0.4040	0.3820	0.4040	0.4040	-
Feb 15, 2024	0.4440	0.4440	0.3800	0.3800	0.3800	-
Feb 14, 2024	0.4440	0.4440	0.4180	0.4180	0.4180	-
Feb 13, 2024	0.4600	0.4600	0.4220	0.4220	0.4220	-
Feb 12, 2024	0.3720	0.4020	0.3720	0.4020	0.4020	-
Feb 09, 2024	0.4180	0.4200	0.3880	0.3880	0.3880	-
Feb 08, 2024	0.4400	0.4420	0.3540	0.3540	0.3540	-
Feb 07, 2024	0.4420	0.4420	0.4400	0.4400	0.4400	-
Feb 06, 2024	0.4080	0.4080	0.3540	0.3540	0.3540	-
Feb 05, 2024	0.4440	0.4440	0.4420	0.4420	0.4420	-
Feb 02, 2024	0.4500	0.4500	0.4420	0.4420	0.4420	-
Feb 01, 2024	0.4880	0.4880	0.4400	0.4400	0.4400	-
Jan 31, 2024	0.4400	0.4400	0.4380	0.4380	0.4380	-
Jan 30, 2024	0.4960	0.4960	0.4960	0.4960	0.4960	-
Jan 29, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 26, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Jan 25, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 24, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jan 23, 2024	0.4780	0.4780	0.4780	0.4780	0.4780	-
Jan 22, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 19, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 18, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 17, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 16, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jan 15, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 12, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 11, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Jan 10, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 09, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Jan 08, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Jan 05, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Jan 04, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 03, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
Jan 02, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 29, 2023	0.5100	0.5100	0.5100	0.5100	0.5100	-
Dec 28, 2023	0.5700	0.5700	0.5700	0.5700	0.5700	-
Dec 27, 2023	0.5750	0.5750	0.5750	0.5750	0.5750	-
Dec 22, 2023	0.6250	0.6250	0.6250	0.6250	0.6250	-
Dec 21, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 20, 2023	0.5800	0.5800	0.5800	0.5800	0.5800	-
Dec 19, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 18, 2023	0.4740	0.4740	0.4740	0.4740	0.4740	-
Dec 15, 2023	0.4420	0.4420	0.4420	0.4420	0.4420	-
Dec 14, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 13, 2023	0.5250	0.5250	0.5250	0.5250	0.5250	-
Dec 12, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 11, 2023	0.5350	0.5350	0.5350	0.5350	0.5350	-
Dec 08, 2023	0.5550	0.5550	0.5550	0.5550	0.5550	-
Dec 07, 2023	0.5550	0.5550	0.5550	0.5550	0.5550	-
Dec 06, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	-
Dec 05, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	-
Dec 04, 2023	0.5850	0.5850	0.5850	0.5850	0.5850	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,969.24+83.86(+0.38%)

S&P 5005,099.96+51.54(+1.02%)

DOW38,239.66+153.86(+0.40%)

CAD/USD0.7316-0.0007(-0.10%)

CRUDE OIL83.66+0.09(+0.11%)

Bitcoin CAD86,024.73-1,055.95(-1.21%)

Aesthetic Medical International Holdings Group Limited (3FMA.F)

S&P/TSX
21,969.24
+83.86(+0.38%)

S&P 500
5,099.96
+51.54(+1.02%)

DOW
38,239.66
+153.86(+0.40%)

CAD/USD
0.7316
-0.0007(-0.10%)

CRUDE OIL
83.66
+0.09(+0.11%)

Bitcoin CAD
86,024.73
-1,055.95(-1.21%)