Canada markets closed

Sintana Energy Inc (3ZX1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.7550+0.0250 (+3.42%)
At close: 08:48PM CEST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 26, 20240.73000.76000.73000.75500.7550500
Jul 25, 20240.75000.75000.71500.73000.7300-
Jul 24, 20240.78500.79000.76000.76500.7650-
Jul 23, 20240.79000.79500.77500.78500.7850-
Jul 22, 20240.82500.82500.77500.80500.8050-
Jul 19, 20240.81000.82000.81000.81500.8150-
Jul 18, 20240.82000.82500.81500.81500.8150-
Jul 17, 20240.85500.85500.80500.81000.8100-
Jul 16, 20240.82500.84500.82000.83500.8350-
Jul 15, 20240.82500.83000.81500.81500.8150-
Jul 12, 20240.84000.84000.83000.84000.8400-
Jul 11, 20240.86000.86000.83500.83500.8350-
Jul 10, 20240.86000.86000.84000.85500.8550-
Jul 09, 20240.86500.87500.84000.85000.8500-
Jul 08, 20240.90000.90000.87000.87000.8700-
Jul 05, 20240.89500.90500.89000.89500.8950-
Jul 04, 20240.87500.89500.87500.88000.8800-
Jul 03, 20240.90500.91500.89500.89500.8950-
Jul 02, 20240.93000.93500.90000.90000.9000-
Jul 01, 20240.93000.93000.93000.93000.9300-
Jun 28, 20240.89500.92500.89500.91500.9150-
Jun 27, 20240.88000.88500.87500.88500.8850-
Jun 26, 20240.87500.88000.87000.87000.8700-
Jun 25, 20240.93000.93000.86000.87000.8700-
Jun 24, 20240.86000.91000.84500.91000.9100-
Jun 21, 20240.86500.87500.84500.85000.8500-
Jun 20, 20240.85500.87000.85500.87000.8700-
Jun 19, 20240.87500.89500.87000.87000.8700-
Jun 18, 20240.89500.89500.87000.88000.8800-
Jun 17, 20240.91000.91500.87000.89500.8950-
Jun 14, 20240.93500.95500.90500.90500.9050-
Jun 13, 20240.96001.01000.94500.94500.9450-
Jun 12, 20240.85000.93000.85000.93000.9300-
Jun 11, 20240.87500.88000.85500.86000.8600-
Jun 10, 20240.85000.89500.84500.88500.8850-
Jun 07, 20240.82500.84500.82500.84500.8450-
Jun 06, 20240.77000.86000.77000.82000.8200-
Jun 05, 20240.86000.86000.83500.85000.8500-
Jun 04, 20240.86000.86500.84000.85500.8550-
Jun 03, 20240.92000.92000.86000.87000.8700-
May 31, 20240.91500.93000.90000.91500.9150-
May 30, 20240.87000.91500.86500.90500.9050-
May 29, 20240.90000.95000.85000.86500.8650500
May 28, 20240.92500.92500.87000.87000.8700-
May 27, 20240.96000.96000.92000.92000.9200-
May 24, 20240.93000.95500.87000.95000.9500-
May 23, 20240.79500.91000.79500.91000.9100-
May 22, 20240.84000.84500.79000.80500.8050-
May 21, 20240.67500.85500.67500.84000.84005,800
May 20, 20240.67500.67500.67500.67500.6750-
May 17, 20240.67000.70500.67000.68000.6800-
May 16, 20240.64500.66500.64500.66000.6600-
May 15, 20240.69500.70000.66000.66500.6650-
May 14, 20240.68000.70500.67500.69500.6950-
May 13, 20240.65500.73000.65500.71000.7100-
May 10, 20240.65500.67500.65500.66500.6650-
May 09, 20240.66500.66500.65000.66000.6600-
May 08, 20240.66000.67000.66000.66500.6650-
May 07, 20240.67000.68500.66500.66500.6650-
May 06, 20240.67000.68000.66000.68000.6800-
May 03, 20240.69500.69500.67500.68500.6850-
May 02, 20240.73500.73500.69500.69500.6950-
Apr 30, 20240.75000.82000.71500.76000.7600-
Apr 29, 20240.68000.78000.68000.77000.7700-
Apr 26, 20240.72500.72500.68500.68500.6850-
Apr 25, 20240.72500.76500.70000.70000.700013,000
Apr 24, 20240.69500.80000.66500.77000.770019,926
Apr 23, 20240.56000.66000.56000.64500.645015,572
Apr 22, 20240.44000.69000.44000.56500.565045,385
Apr 19, 20240.41600.42200.39800.40600.4060-
Apr 18, 20240.36000.41200.36000.40200.4020-
Apr 17, 20240.34600.36400.34600.36400.3640-
Apr 16, 20240.34800.35200.34400.34800.3480-
Apr 15, 20240.36800.37000.35200.35200.3520-
Apr 12, 20240.36800.37400.34800.34800.3480-
Apr 11, 20240.37600.37800.36800.36800.3680-
Apr 10, 20240.36600.37200.36400.37000.3700-
Apr 09, 20240.35800.36400.35800.36400.3640-
Apr 08, 20240.38000.39000.36400.36400.3640-
Apr 05, 20240.35400.40000.32000.32000.3200-
Apr 04, 20240.39000.39400.36400.36400.3640-
Apr 03, 20240.37600.40000.37200.40000.4000-
Apr 02, 20240.38400.38400.37400.38000.3800-
Mar 28, 20240.39400.39400.39400.39400.3940-
Mar 27, 20240.37200.37200.37200.37200.3720-
Mar 26, 20240.37200.37200.37200.37200.3720-
Mar 25, 20240.37200.38800.37000.37000.3700-
Mar 22, 20240.35400.36400.35000.36400.3640-
Mar 21, 20240.34000.35400.33800.35000.3500-
Mar 20, 20240.34600.34600.30000.34400.344012,200
Mar 19, 20240.35800.35800.32000.32000.320014,285
Mar 18, 20240.33200.35000.33000.35000.3500-
Mar 15, 20240.35200.35200.32800.33000.3300-
Mar 14, 20240.27400.34400.27400.34400.3440-
Mar 13, 20240.27800.28400.27400.27600.2760-
Mar 12, 20240.28800.28800.27600.27600.2760-
Mar 11, 20240.30200.33000.29200.33000.3300-
Mar 08, 20240.28200.30400.28200.30400.3040-
Mar 07, 20240.26000.28000.26000.27600.2760-
Mar 06, 20240.26000.26400.25800.25800.2580-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...