Canada markets closed

Polygiene AB (44P.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.7680+0.0240 (+3.23%)
At close: 02:38PM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.74200.76800.74200.76800.7680-
Jun 13, 20240.75800.75800.74400.74400.7440-
Jun 12, 20240.75400.75400.75400.75400.7540-
Jun 11, 20240.74800.76400.74800.76400.7640-
Jun 10, 20240.73800.73800.73800.73800.7380-
Jun 07, 20240.80200.80200.76600.76600.7660-
Jun 06, 20240.75600.75600.75600.75600.7560-
Jun 05, 20240.76600.76600.76600.76600.7660-
Jun 04, 20240.75000.75000.75000.75000.7500-
Jun 03, 20240.76200.76200.76200.76200.7620-
May 31, 20240.77000.78000.77000.78000.7800-
May 30, 20240.77400.77400.76600.76600.7660-
May 29, 20240.72800.85000.72800.85000.85001,500
May 28, 20240.74600.74600.74600.74600.7460-
May 27, 20240.78800.78800.78800.78800.7880-
May 24, 20240.75600.75600.75600.75600.7560-
May 23, 20240.71200.71200.71200.71200.7120-
May 22, 20240.71000.71000.71000.71000.7100-
May 21, 20240.71000.71000.70000.70000.7000-
May 20, 20240.70600.70600.70600.70600.7060-
May 17, 20240.70600.72800.70600.72800.7280-
May 16, 20240.71200.71200.71200.71200.7120-
May 15, 20240.70200.70200.70200.70200.7020-
May 14, 20240.70800.70800.70600.70600.7060-
May 13, 20240.71000.71000.71000.71000.7100-
May 10, 20240.69400.69400.69400.69400.6940-
May 09, 20240.69200.69200.69200.69200.6920-
May 08, 20240.70000.70000.70000.70000.7000-
May 07, 20240.67800.73800.67800.73800.7380-
May 06, 20240.67800.68400.67800.68400.6840-
May 03, 20240.69200.69200.68200.68200.6820-
May 02, 20240.64200.64200.64200.64200.6420-
Apr 30, 20240.74800.74800.74800.74800.7480-
Apr 29, 20240.77200.77200.76400.76400.7640-
Apr 26, 20240.72000.72000.64000.64000.6400-
Apr 25, 20240.62600.69200.62600.69200.6920-
Apr 24, 20240.62200.62200.62200.62200.6220-
Apr 23, 20240.62000.62000.62000.62000.6200-
Apr 22, 20240.62400.62400.62400.62400.6240-
Apr 19, 20240.62000.62000.62000.62000.6200-
Apr 18, 20240.62400.62400.59800.59800.5980-
Apr 17, 20240.63400.63400.58800.58800.5880-
Apr 16, 20240.62600.62600.61600.61600.6160-
Apr 15, 20240.63800.63800.63800.63800.6380-
Apr 12, 20240.55800.63800.55800.63800.6380-
Apr 11, 20240.61800.61800.61800.61800.6180-
Apr 10, 20240.63400.63400.63400.63400.6340-
Apr 09, 20240.63600.63600.61600.61600.6160-
Apr 08, 20240.63200.63200.63200.63200.6320-
Apr 05, 20240.61600.62600.61600.62600.6260-
Apr 04, 20240.60400.61600.60400.61600.6160-
Apr 03, 20240.59600.64200.59600.64200.6420-
Apr 02, 20240.58400.58600.58400.58600.5860-
Mar 28, 20240.60900.60900.59500.59500.5950-
Mar 27, 20240.59300.60800.55900.60800.6080-
Mar 26, 20240.60800.60800.60600.60600.6060-
Mar 25, 20240.63500.63500.61700.61700.6170-
Mar 22, 20240.62500.62600.62500.62600.6260-
Mar 21, 20240.62700.63500.62700.63500.6350-
Mar 20, 20240.61000.61000.61000.61000.6100-
Mar 19, 20240.63300.63300.60700.62000.6200-
Mar 18, 20240.63900.64900.63900.64900.6490-
Mar 15, 20240.58400.61300.57900.61300.6130-
Mar 14, 20240.58400.58400.58400.58400.5840-
Mar 13, 20240.65400.68300.57700.57700.5770-
Mar 12, 20240.60000.60000.60000.60000.6000-
Mar 11, 20240.55600.55600.51900.51900.5190-
Mar 08, 20240.55600.55600.55600.55600.5560-
Mar 07, 20240.61800.61800.56200.56200.5620-
Mar 06, 20240.54800.62500.52900.62500.625080
Mar 05, 20240.56200.56200.55800.55800.5580-
Mar 04, 20240.54600.55600.54600.55600.5560-
Mar 01, 20240.54200.55000.54200.55000.5500-
Feb 29, 20240.57000.57000.55800.55900.5590-
Feb 28, 20240.62400.62400.60000.60000.6000-
Feb 27, 20240.61700.63200.61700.63200.6320-
Feb 26, 20240.62800.62800.62800.62800.6280-
Feb 23, 20240.57200.57900.57200.57900.5790-
Feb 22, 20240.56900.56900.55200.55200.5520-
Feb 21, 20240.57000.57000.51000.56400.5640-
Feb 20, 20240.51800.53600.51800.53600.5360-
Feb 19, 20240.52600.52600.51300.51300.5130-
Feb 16, 20240.56100.56100.56100.56100.5610-
Feb 15, 20240.59300.59300.50100.50100.5010-
Feb 14, 20240.44850.57800.44850.57800.5780-
Feb 13, 20240.40650.47700.40650.47700.4770-
Feb 12, 20240.48050.48050.44950.44950.4495-
Feb 09, 20240.47350.50400.47350.50400.5040-
Feb 08, 20240.51200.51200.46500.46500.4650-
Feb 07, 20240.53400.53400.53400.53400.5340-
Feb 06, 20240.56500.56500.48800.52900.5290-
Feb 05, 20240.53000.55300.53000.55300.5530-
Feb 02, 20240.58300.58300.58300.58300.5830-
Feb 01, 20240.56700.56700.54500.54500.5450-
Jan 31, 20240.58100.58100.56500.56500.5650-
Jan 30, 20240.58000.58000.52800.53200.5320-
Jan 29, 20240.54700.55400.54700.55400.5540-
Jan 26, 20240.56700.56700.54600.54600.5460-
Jan 25, 20240.57100.57100.57100.57100.5710-
Jan 24, 20240.54000.57600.54000.57600.5760-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...