Canada markets close in 5 hours 19 minutes

Stem, Inc. (5QQ0.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.0605-0.0045 (-0.42%)
As of 03:35PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20241.07501.07501.04301.06051.06053,000
Jun 25, 20241.13201.13251.06501.06501.06501,500
Jun 24, 20241.03601.05501.03601.05501.0550-
Jun 21, 20241.02201.03151.02201.03151.0315-
Jun 20, 20241.04251.04551.02601.02601.02601,100
Jun 19, 20241.04451.04751.04301.04751.0475500
Jun 18, 20241.06851.06951.04651.04651.0465520
Jun 17, 20241.06001.06001.02951.02951.029540
Jun 14, 20241.09501.10101.03851.03851.03851,000
Jun 13, 20241.12501.14001.12001.14001.1400450
Jun 12, 20241.13001.17301.13001.17301.17301
Jun 11, 20241.16051.17601.15951.17601.1760-
Jun 10, 20241.11101.11101.10051.10051.1005-
Jun 07, 20241.10701.11251.09951.09951.0995450
Jun 06, 20241.13351.14051.13351.14001.140016,500
Jun 05, 20241.19601.19601.13101.13101.13102,000
Jun 04, 20241.19101.19651.14151.14151.14154,500
Jun 03, 20241.20151.28301.20001.28301.28301,000
May 31, 20241.26751.26751.23201.25001.2500500
May 30, 20241.14501.15501.14501.15501.1550-
May 29, 20241.23501.23501.21801.21801.2180-
May 28, 20241.17151.25001.17151.20851.2085200
May 27, 20241.17151.17151.17051.17051.1705-
May 24, 20241.15651.20001.14351.20001.20002,000
May 23, 20241.25901.29951.17801.17801.17803,170
May 22, 20241.12501.13601.12501.13601.1360-
May 21, 20241.20451.20451.17001.17251.1725700
May 20, 20241.14901.15151.14901.15151.1515-
May 17, 20241.22051.22501.22051.22501.2250-
May 16, 20241.20701.28251.20701.28251.2825795
May 15, 20241.24851.25551.19351.19351.1935100
May 14, 20241.10751.16601.10751.16601.16603,000
May 13, 20241.08601.19751.08551.19751.19751,385
May 10, 20241.22001.22451.07551.07551.0755832
May 09, 20241.21001.27001.21001.24501.24508,795
May 08, 20241.19451.19901.18201.18201.1820-
May 07, 20241.27301.30001.27001.27001.27005,624
May 06, 20241.29401.42351.29401.32001.32002,229
May 03, 20241.39351.46551.39351.45201.4520500
May 02, 20241.72851.73151.72851.73151.7315-
Apr 30, 20241.74201.74201.72851.72851.7285-
Apr 29, 20241.68151.68351.67501.67501.6750-
Apr 26, 20241.51501.52051.51401.52051.5205-
Apr 25, 20241.57251.57301.56601.56601.5660-
Apr 24, 20241.55351.57401.55351.57401.5740-
Apr 23, 20241.50251.58151.49901.58151.58152,350
Apr 22, 20241.43201.47001.43001.43451.43452,750
Apr 19, 20241.45151.45251.44751.44751.4475-
Apr 18, 20241.47301.48601.47301.48601.4860-
Apr 17, 20241.45301.52151.45001.45001.450016,710
Apr 16, 20241.48301.53451.47601.47601.47604,980
Apr 15, 20241.61201.64601.61101.64601.646050
Apr 12, 20241.67201.74451.66801.66801.6680500
Apr 11, 20241.69601.76551.69501.72751.7275390
Apr 10, 20241.81151.81151.77001.77001.770010,000
Apr 09, 20241.91951.91951.83551.85201.8520950
Apr 08, 20241.77301.77301.77301.77301.7730-
Apr 05, 20241.83201.83201.81201.81201.8120-
Apr 04, 20241.85801.94301.85701.94151.9415870
Apr 03, 20241.78751.86551.76851.86551.86551,283
Apr 02, 20242.00902.00901.86801.86801.868030
Mar 28, 20241.97601.99001.95201.95201.9520-
Mar 27, 20241.68201.83001.68201.83001.8300-
Mar 26, 20241.80801.88601.79001.79001.79001,000
Mar 25, 20241.85201.87801.85201.87201.8720-
Mar 22, 20242.02502.02501.87601.87601.8760-
Mar 21, 20241.74402.08001.74402.08002.08007,950
Mar 20, 20241.66801.70601.61801.70601.7060400
Mar 19, 20241.66201.69601.62201.69601.6960-
Mar 18, 20241.73601.73601.61801.61801.6180700
Mar 15, 20241.61801.69201.61801.69201.6920500
Mar 14, 20241.72401.73001.63401.67801.678021,100
Mar 13, 20241.81601.81801.78201.78201.7820179
Mar 12, 20241.82401.90401.81401.81401.8140550
Mar 11, 20241.93401.97201.85801.85801.8580100
Mar 08, 20241.97401.97401.89801.89801.8980200
Mar 07, 20242.01002.04501.92001.93001.93002,950
Mar 06, 20242.05502.15002.05002.06002.06003,800
Mar 05, 20242.25002.34002.05002.05002.05004,900
Mar 04, 20242.42002.42502.20002.20002.20002,450
Mar 01, 20242.42502.50002.42502.50002.5000400
Feb 29, 20242.28502.74502.26502.74502.74504,100
Feb 28, 20242.48502.48502.43002.43002.43001,040
Feb 27, 20242.44502.47502.40002.40002.4000600
Feb 26, 20242.49002.55002.44002.47502.4750600
Feb 23, 20242.46502.51002.45502.51002.510060
Feb 22, 20242.59502.64502.50002.50002.50001,355
Feb 21, 20242.63502.63502.60502.60502.6050500
Feb 20, 20242.89002.89002.85002.85002.8500200
Feb 19, 20242.86003.02002.86003.02003.0200550
Feb 16, 20243.05503.05502.99002.99002.9900-
Feb 15, 20243.09003.15503.09003.10003.1000858
Feb 14, 20242.87002.92002.83002.92002.9200-
Feb 13, 20243.23003.23002.96002.96002.9600475
Feb 12, 20242.97003.25002.97003.25003.25002,050
Feb 09, 20242.88003.05002.88002.94502.9450220
Feb 08, 20242.73502.81502.73502.81502.81502,650
Feb 07, 20242.83002.90502.83002.83002.8300700
Feb 06, 20242.57002.84002.50002.84002.84004,500
Feb 05, 20242.80002.80002.58002.58002.58001,350
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...