Canada markets open in 9 minutes

Ameresco Inc (4AM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
20.98+0.28 (+1.35%)
As of 02:36PM CEST. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 202421.0221.0220.9820.9820.98-
May 06, 202420.7620.7620.7020.7020.70-
May 03, 202419.9720.5819.9420.4020.40-
May 02, 202419.2420.0419.2419.9419.94-
Apr 30, 202420.2020.2019.1919.4319.43-
Apr 29, 202419.9920.6819.9920.5620.56-
Apr 26, 202419.4419.4419.4419.4419.44-
Apr 25, 202419.6919.6918.9218.9218.92-
Apr 24, 202419.3919.7819.3919.7819.78-
Apr 23, 202417.8317.8317.8317.8317.83-
Apr 22, 202417.6417.6417.3917.3917.39-
Apr 19, 202417.2517.6017.2017.5417.54-
Apr 18, 202417.4017.4117.4017.4117.41-
Apr 17, 202418.2218.2217.7718.0518.05-
Apr 16, 202418.8118.8118.0818.2318.23-
Apr 15, 202419.7119.7118.5418.5418.54-
Apr 12, 202421.0621.0620.2820.2820.28-
Apr 11, 202421.4021.4020.8221.1621.16-
Apr 10, 202422.1422.1422.1422.1422.14-
Apr 09, 202421.0021.0021.0021.0021.00-
Apr 08, 202420.6621.3820.6621.3421.34-
Apr 05, 202421.0021.0021.0021.0021.00-
Apr 04, 202421.6021.6021.6021.6021.60-
Apr 03, 202422.0222.0222.0222.0222.02-
Apr 02, 202423.1823.1823.1823.1823.18-
Mar 28, 202420.9520.9520.9520.9520.95-
Mar 27, 202419.0019.0019.0019.0019.00-
Mar 26, 202418.1419.1418.1419.1419.14-
Mar 25, 202418.1418.2818.1418.2818.28-
Mar 22, 202418.7218.7217.9618.0018.00-
Mar 21, 202418.5018.5018.4018.4018.40-
Mar 20, 202418.2618.2617.6217.6217.62-
Mar 19, 202419.2619.2618.3218.3218.32-
Mar 18, 202419.5219.5219.1619.2819.28-
Mar 15, 202418.4418.4618.4418.4618.46-
Mar 14, 202418.7818.7818.7818.7818.78-
Mar 13, 202418.9419.0218.8018.8018.80-
Mar 12, 202419.4019.4418.6418.9818.98100
Mar 11, 202419.2019.2019.2019.2019.20-
Mar 08, 202418.4619.6418.4619.6419.64-
Mar 07, 202417.8818.8417.8818.4618.46-
Mar 06, 202416.9217.7616.9217.7617.76-
Mar 05, 202416.5817.4216.5817.1617.16-
Mar 04, 202417.8817.8816.6016.6016.60-
Mar 01, 202419.4219.4219.4219.4219.42-
Feb 29, 202421.5521.5521.5521.5521.55-
Feb 28, 202418.6618.6618.4018.4018.40-
Feb 27, 202417.9017.9417.9017.9417.94-
Feb 26, 202418.6018.6018.6018.6018.60-
Feb 23, 202418.8419.0418.6419.0419.04-
Feb 22, 202420.6520.6520.6520.6520.65-
Feb 21, 202420.8520.8520.8520.8520.85-
Feb 20, 202421.2021.2021.2021.2021.20-
Feb 19, 202421.2521.2521.2521.2521.25-
Feb 16, 202422.2022.2021.3021.3021.30-
Feb 15, 202422.1022.1021.8021.9521.95-
Feb 14, 202420.4020.9020.4020.9020.90-
Feb 13, 202423.0523.0523.0523.0523.05-
Feb 12, 202421.1021.1021.1021.1021.10-
Feb 09, 202420.7021.4020.7021.4021.40-
Feb 08, 202420.3020.4520.1020.4520.45-
Feb 07, 202419.8820.1019.7020.1020.10-
Feb 06, 202418.7019.6218.7019.6219.62-
Feb 05, 202419.4619.4618.5218.6018.60-
Feb 02, 202419.9219.9219.9219.9219.92-
Feb 01, 202418.9419.1018.9419.0619.06-
Jan 31, 202419.6619.6619.6619.6619.66-
Jan 30, 202420.9520.9520.9520.9520.95-
Jan 29, 202420.2520.2520.2520.2520.25-
Jan 26, 202421.1521.1520.7020.7520.75-
Jan 25, 202420.2520.5520.2520.5520.55-
Jan 24, 202421.6521.6520.1520.1520.15-
Jan 23, 202420.9021.8020.9021.8021.80-
Jan 22, 202419.8620.3519.8620.2520.25-
Jan 19, 202419.6419.6419.6419.6419.64-
Jan 18, 202419.6219.9219.1419.9219.9235
Jan 17, 202421.6521.6519.6619.6619.6667
Jan 16, 202423.6523.6523.6523.6523.65-
Jan 15, 202424.1024.1024.1024.1024.10-
Jan 12, 202423.5024.1023.5024.1024.10-
Jan 11, 202424.3524.3524.3524.3524.35-
Jan 10, 202425.0025.0024.0524.1024.10-
Jan 09, 202426.2526.2524.9525.2025.20-
Jan 08, 202425.9026.5025.6526.5026.50-
Jan 05, 202426.5026.9026.1026.1026.10-
Jan 04, 202426.9026.9026.7026.7026.70-
Jan 03, 202428.4528.4526.7026.7026.70-
Jan 02, 202428.5529.4528.5529.4529.45-
Dec 29, 202329.2529.2529.2529.2529.25-
Dec 28, 202328.9029.4028.9029.1529.15-
Dec 27, 202329.2029.2028.9028.9028.9010
Dec 22, 202328.3028.3028.3028.3028.30-
Dec 21, 202328.3028.3028.3028.3028.30-
Dec 20, 202330.0030.0030.0030.0030.00-
Dec 19, 202329.1029.1029.1029.1029.10-
Dec 18, 202330.9030.9030.9030.9030.90-
Dec 15, 202333.1033.1031.2531.2531.25-
Dec 14, 202330.4530.4530.4530.4530.45-
Dec 13, 202327.0027.2527.0027.0027.00-
Dec 12, 202329.2529.2529.2529.2529.25-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...