Sunrun Inc. (3S9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

23.44

+1.34

(+6.09%)

At close: 09:55PM CET

Time Period:

Jan 29, 2022 - Jan 29, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 27, 2023	21.67	23.48	21.67	23.44	23.44	195
Jan 26, 2023	22.00	22.41	21.08	22.10	22.10	-
Jan 25, 2023	23.38	23.38	20.77	22.17	22.17	4,585
Jan 24, 2023	24.32	24.75	23.94	23.94	23.94	200
Jan 23, 2023	23.48	25.05	23.48	24.72	24.72	95
Jan 20, 2023	23.25	23.92	23.03	23.92	23.92	-
Jan 19, 2023	25.74	25.75	23.49	23.49	23.49	70
Jan 18, 2023	25.79	27.00	25.78	26.30	26.30	196
Jan 17, 2023	25.25	26.41	25.25	26.20	26.20	222
Jan 16, 2023	25.81	26.02	25.50	25.50	25.50	195
Jan 13, 2023	24.47	25.64	24.47	25.58	25.58	549
Jan 12, 2023	24.00	24.95	24.00	24.93	24.93	2,074
Jan 11, 2023	21.72	24.16	21.72	24.16	24.16	454
Jan 10, 2023	21.00	21.86	20.95	21.86	21.86	129
Jan 09, 2023	20.94	21.90	20.94	21.27	21.27	330
Jan 06, 2023	20.93	21.63	20.93	21.21	21.21	39
Jan 05, 2023	22.50	22.50	21.02	21.02	21.02	280
Jan 04, 2023	21.77	22.75	21.77	22.70	22.70	115
Jan 03, 2023	22.79	23.16	22.08	22.13	22.13	-
Jan 02, 2023	22.31	23.50	22.31	22.90	22.90	145
Dec 30, 2022	21.97	21.97	21.97	21.97	21.97	-
Dec 29, 2022	21.73	22.69	21.73	22.33	22.33	385
Dec 28, 2022	22.30	22.37	21.87	22.00	22.00	599
Dec 27, 2022	23.52	24.31	22.25	22.25	22.25	140
Dec 23, 2022	23.94	24.00	23.68	23.90	23.90	70
Dec 22, 2022	25.21	25.94	23.67	23.92	23.92	183
Dec 21, 2022	24.50	25.50	24.01	25.25	25.25	470
Dec 20, 2022	25.19	25.41	24.45	24.45	24.45	-
Dec 19, 2022	28.14	28.14	25.31	25.31	25.31	516
Dec 16, 2022	28.74	28.75	27.36	27.36	27.36	216
Dec 15, 2022	31.51	31.51	29.17	29.17	29.17	310
Dec 14, 2022	29.23	30.98	29.23	30.38	30.38	20
Dec 13, 2022	27.69	30.15	27.69	29.29	29.29	100
Dec 12, 2022	26.81	28.41	26.81	27.81	27.81	60
Dec 09, 2022	27.06	27.89	26.83	26.83	26.83	40
Dec 08, 2022	26.80	27.58	26.80	27.11	27.11	-
Dec 07, 2022	27.66	28.68	26.94	26.94	26.94	884
Dec 06, 2022	29.38	29.38	27.72	27.72	27.72	-
Dec 05, 2022	30.85	30.85	29.28	29.28	29.28	150
Dec 02, 2022	29.09	30.47	29.09	30.11	30.11	155
Dec 01, 2022	30.81	31.74	29.33	29.33	29.33	2,130
Nov 30, 2022	29.34	31.50	29.34	30.92	30.92	448
Nov 29, 2022	29.78	30.68	29.45	29.45	29.45	1
Nov 28, 2022	30.00	30.00	29.68	29.96	29.96	66
Nov 25, 2022	30.59	30.68	30.07	30.07	30.07	100
Nov 24, 2022	29.98	30.90	29.98	30.59	30.59	330
Nov 23, 2022	30.10	30.83	29.50	29.96	29.96	1,261
Nov 22, 2022	29.22	29.97	29.22	29.67	29.67	200
Nov 21, 2022	29.00	29.81	28.41	29.44	29.44	315
Nov 18, 2022	30.22	31.31	28.70	28.92	28.92	1,580
Nov 17, 2022	29.77	30.82	28.57	30.44	30.44	-
Nov 16, 2022	30.65	30.65	29.27	29.79	29.79	1,027
Nov 15, 2022	28.80	30.91	28.80	29.75	29.75	1,120
Nov 14, 2022	29.92	29.92	27.51	28.36	28.36	277
Nov 11, 2022	29.90	30.45	29.50	29.50	29.50	15
Nov 10, 2022	23.70	30.25	23.70	30.08	30.08	265
Nov 09, 2022	23.67	25.05	23.67	23.75	23.75	3
Nov 08, 2022	22.93	24.18	22.93	23.62	23.62	-
Nov 07, 2022	24.41	24.41	22.69	22.69	22.69	-
Nov 04, 2022	26.00	26.30	23.39	23.83	23.83	375
Nov 03, 2022	23.15	27.00	22.90	26.04	26.04	247
Nov 02, 2022	22.52	23.36	22.33	23.23	23.23	-
Nov 01, 2022	22.38	23.39	22.38	22.55	22.55	100
Oct 31, 2022	21.94	22.77	21.89	22.73	22.73	70
Oct 28, 2022	22.18	22.18	21.59	21.95	21.95	20
Oct 27, 2022	21.96	22.45	21.51	22.08	22.08	328
Oct 26, 2022	21.14	22.26	21.14	21.58	21.58	1,258
Oct 25, 2022	19.66	21.26	19.66	21.13	21.13	-
Oct 24, 2022	20.27	20.61	19.18	19.68	19.68	466
Oct 21, 2022	20.15	20.24	19.37	20.21	20.21	30
Oct 20, 2022	20.34	20.47	19.73	20.08	20.08	370
Oct 19, 2022	22.59	22.59	20.40	20.83	20.83	-
Oct 18, 2022	22.33	23.25	22.19	22.38	22.38	-
Oct 17, 2022	21.63	22.93	21.63	22.01	22.01	320
Oct 14, 2022	23.42	23.80	21.71	21.84	21.84	100
Oct 13, 2022	23.95	24.00	22.62	23.47	23.47	270
Oct 12, 2022	25.30	25.30	23.75	24.00	24.00	-
Oct 11, 2022	25.32	25.32	24.75	25.23	25.23	-
Oct 10, 2022	25.86	25.86	25.23	25.70	25.70	130
Oct 07, 2022	27.45	27.45	26.10	26.10	26.10	-
Oct 06, 2022	28.20	28.47	27.75	27.75	27.75	36
Oct 05, 2022	30.02	30.02	27.75	28.34	28.34	32
Oct 04, 2022	28.99	31.13	28.99	30.42	30.42	-
Oct 03, 2022	28.07	29.12	28.05	29.08	29.08	72
Sept 30, 2022	27.84	29.32	27.69	28.14	28.14	109
Sept 29, 2022	31.72	31.72	27.86	27.92	27.92	40
Sept 28, 2022	31.65	31.99	31.20	31.99	31.99	-
Sept 27, 2022	30.81	32.43	30.81	31.50	31.50	20
Sept 26, 2022	31.44	32.94	30.82	31.02	31.02	64
Sept 23, 2022	32.74	32.98	31.17	31.69	31.69	330
Sept 22, 2022	34.57	35.01	32.92	33.10	33.10	15
Sept 21, 2022	34.42	35.79	34.42	34.92	34.92	-
Sept 20, 2022	36.98	36.99	34.21	34.51	34.51	12
Sept 19, 2022	36.64	37.10	36.53	36.96	36.96	-
Sept 16, 2022	36.72	37.52	36.38	36.87	36.87	-
Sept 15, 2022	38.30	38.33	37.21	37.25	37.25	-
Sept 14, 2022	36.92	38.45	36.22	37.24	37.24	-
Sept 13, 2022	37.87	37.87	36.60	37.24	37.24	10
Sept 12, 2022	38.17	38.17	38.17	38.17	38.17	-
Sept 09, 2022	37.83	38.80	37.45	38.17	38.17	1,850
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,714.48+13.98(+0.07%)

S&P 5004,070.56+10.13(+0.25%)

DOW33,978.08+28.67(+0.08%)

CAD/USD0.7514+0.0007(+0.0977%)

CRUDE OIL79.38-1.63(-2.01%)

BTC-CAD31,506.29+659.56(+2.14%)

Sunrun Inc. (3S9.F)

S&P/TSX
20,714.48
+13.98(+0.07%)

S&P 500
4,070.56
+10.13(+0.25%)

DOW
33,978.08
+28.67(+0.08%)

CAD/USD
0.7514
+0.0007(+0.0977%)

CRUDE OIL
79.38
-1.63(-2.01%)

BTC-CAD
31,506.29
+659.56(+2.14%)