Canada markets open in 4 minutes

Loop Industries Inc (3L9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
2.4200+0.1000 (+4.31%)
As of 09:59AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 03, 20242.42002.42002.42002.42002.4200195
May 31, 20242.28002.32002.28002.32002.3200-
May 30, 20242.30002.30002.30002.30002.3000-
May 29, 20242.32002.32002.32002.32002.3200-
May 28, 20242.54002.54002.52002.52002.5200-
May 27, 20242.54002.54002.54002.54002.5400-
May 24, 20242.60002.60002.60002.60002.6000-
May 23, 20242.60002.60002.58002.58002.5800-
May 22, 20242.22002.22002.22002.22002.2200195
May 21, 20242.58002.58002.58002.58002.5800-
May 20, 20242.44002.44002.44002.44002.4400-
May 17, 20242.50002.50002.50002.50002.5000-
May 16, 20242.52002.54002.52002.54002.5400-
May 15, 20242.56002.56002.54002.54002.5400-
May 14, 20242.60002.60002.60002.60002.6000-
May 13, 20242.58002.58002.58002.58002.5800-
May 10, 20242.58002.58002.58002.58002.5800-
May 09, 20242.64002.64002.64002.64002.6400-
May 08, 20242.62002.62002.60002.60002.6000-
May 07, 20242.62002.62002.62002.62002.6200-
May 06, 20242.62002.62002.60002.60002.6000-
May 03, 20242.68002.68002.68002.68002.6800-
May 02, 20242.64002.64002.56002.60002.6000120
Apr 30, 20242.74002.74002.74002.74002.7400-
Apr 29, 20242.62002.62002.60002.60002.6000-
Apr 26, 20242.58002.58002.58002.58002.5800-
Apr 25, 20242.58002.58002.58002.58002.5800-
Apr 24, 20242.52002.52002.52002.52002.5200-
Apr 23, 20242.48002.48002.48002.48002.4800-
Apr 22, 20242.38002.40002.38002.40002.4000-
Apr 19, 20242.48002.48002.46002.46002.4600-
Apr 18, 20242.48002.48002.48002.48002.4800-
Apr 17, 20242.66002.66002.64002.64002.6400-
Apr 16, 20242.58002.58002.58002.58002.5800-
Apr 15, 20242.56002.56002.56002.56002.5600-
Apr 12, 20242.42002.56002.42002.56002.5600500
Apr 11, 20242.80002.80002.70002.70002.7000200
Apr 10, 20242.66002.68002.66002.68002.6800-
Apr 09, 20242.70002.70002.66002.66002.6600-
Apr 08, 20242.64002.64002.64002.64002.6400-
Apr 05, 20242.68002.70002.68002.70002.7000-
Apr 04, 20242.72002.72002.72002.72002.7200-
Apr 03, 20242.74002.74002.74002.74002.7400-
Apr 02, 20242.60002.64002.60002.64002.6400-
Mar 28, 20242.50002.54002.50002.54002.5400-
Mar 27, 20242.54002.54002.52002.52002.5200-
Mar 26, 20242.48002.54002.48002.54002.5400-
Mar 25, 20242.48002.52002.48002.52002.5200-
Mar 22, 20242.56002.56002.52002.52002.5200-
Mar 21, 20242.62002.62002.58002.58002.5800-
Mar 20, 20242.50002.50002.50002.50002.5000-
Mar 19, 20242.44002.50002.44002.50002.5000-
Mar 18, 20242.44002.56002.44002.56002.5600-
Mar 15, 20242.48002.48002.48002.48002.4800-
Mar 14, 20242.34002.40002.34002.40002.4000-
Mar 13, 20242.46002.46002.42002.42002.4200-
Mar 12, 20242.50002.50002.50002.50002.5000-
Mar 11, 20242.56002.60002.56002.60002.6000-
Mar 08, 20242.60002.60002.60002.60002.6000-
Mar 07, 20242.74002.74002.74002.74002.7400-
Mar 06, 20242.58002.58002.58002.58002.5800-
Mar 05, 20242.80002.82002.80002.82002.8200-
Mar 04, 20242.78002.78002.78002.78002.7800-
Mar 01, 20242.86002.86002.86002.86002.8600-
Feb 29, 20242.94002.94002.92002.92002.9200-
Feb 28, 20243.04003.04003.04003.04003.0400-
Feb 27, 20243.04003.04003.04003.04003.0400-
Feb 26, 20242.96002.96002.96002.96002.9600-
Feb 23, 20242.92002.92002.92002.92002.9200-
Feb 22, 20242.58002.60002.58002.60002.6000-
Feb 21, 20242.48002.50002.48002.48002.4800-
Feb 20, 20242.66002.66002.64002.64002.6400-
Feb 19, 20242.66002.66002.66002.66002.6600-
Feb 16, 20242.74002.76002.74002.76002.7600-
Feb 15, 20242.68002.68002.66002.66002.6600-
Feb 14, 20242.68002.68002.68002.68002.6800-
Feb 13, 20242.76002.78002.76002.76002.76001,000
Feb 12, 20242.86002.86002.86002.86002.8600-
Feb 09, 20242.98002.98002.98002.98002.9800-
Feb 08, 20243.06003.08003.06003.08003.0800-
Feb 07, 20243.14003.14003.14003.14003.1400-
Feb 06, 20243.14003.14003.14003.14003.1400-
Feb 05, 20243.16003.18003.16003.18003.1800-
Feb 02, 20243.16003.18003.16003.18003.1800-
Feb 01, 20243.32003.32003.20003.20003.2000200
Jan 31, 20243.18003.18003.18003.18003.1800-
Jan 30, 20243.18003.18003.18003.18003.1800-
Jan 29, 20243.18003.18003.18003.18003.1800-
Jan 26, 20243.18003.18003.18003.18003.1800-
Jan 25, 20243.18003.18003.18003.18003.1800-
Jan 24, 20243.20003.20003.20003.20003.2000-
Jan 23, 20243.24003.24003.24003.24003.2400-
Jan 22, 20243.28003.28003.28003.28003.2800550
Jan 19, 20243.44003.44003.44003.44003.4400-
Jan 18, 20243.36003.46003.36003.46003.4600106
Jan 17, 20243.30003.30003.30003.30003.3000-
Jan 16, 20243.28003.28003.28003.28003.2800-
Jan 15, 20243.26003.26003.26003.26003.2600-
Jan 12, 20243.26003.26003.26003.26003.2600-
Jan 11, 20243.50003.50003.50003.50003.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...