Fabryka Farb i Lakierów Sniezka SA (695.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 28, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 100 |
| May 27, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| May 24, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| May 23, 2024 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | - |
| May 22, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| May 21, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | - |
| May 20, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| May 17, 2024 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | - |
| May 16, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - |
| May 15, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| May 14, 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - |
| May 14, 2024 | 3.17 Dividend | |||||
| May 13, 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 17.43 | - |
| May 10, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 17.35 | - |
| May 09, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 17.35 | - |
| May 08, 2024 | 20.50 | 20.50 | 20.50 | 20.50 | 17.35 | - |
| May 07, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 17.09 | - |
| May 06, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 16.92 | - |
| May 03, 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 16.88 | - |
| May 02, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 16.54 | - |
| Apr 30, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 16.71 | - |
| Apr 29, 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 16.54 | - |
| Apr 26, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 16.67 | - |
| Apr 25, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 16.50 | - |
| Apr 24, 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 16.75 | - |
| Apr 23, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 16.41 | - |
| Apr 22, 2024 | 19.65 | 19.65 | 19.65 | 19.65 | 16.63 | - |
| Apr 19, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 16.50 | - |
| Apr 18, 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 16.41 | - |
| Apr 17, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 15.95 | - |
| Apr 16, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 16.25 | - |
| Apr 15, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 16.46 | - |
| Apr 12, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 16.67 | - |
| Apr 11, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 16.29 | - |
| Apr 10, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 16.08 | - |
| Apr 09, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 16.37 | - |
| Apr 08, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 16.25 | - |
| Apr 05, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 15.86 | - |
| Apr 04, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 15.91 | - |
| Apr 03, 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 15.78 | - |
| Apr 02, 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 15.91 | - |
| Mar 28, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 15.82 | - |
| Mar 27, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 15.31 | - |
| Mar 26, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 15.57 | - |
| Mar 25, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 15.57 | - |
| Mar 22, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 15.82 | - |
| Mar 21, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 15.99 | - |
| Mar 20, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 15.82 | - |
| Mar 19, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 15.70 | - |
| Mar 18, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 15.61 | - |
| Mar 15, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 15.82 | - |
| Mar 14, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 16.03 | - |
| Mar 13, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 15.65 | - |
| Mar 12, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 15.95 | - |
| Mar 11, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 16.03 | - |
| Mar 08, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 15.70 | - |
| Mar 07, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 15.57 | - |
| Mar 06, 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 15.57 | - |
| Mar 05, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 15.53 | - |
| Mar 04, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 15.53 | - |
| Mar 01, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 15.31 | - |
| Feb 29, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 15.27 | - |
| Feb 28, 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 15.31 | - |
| Feb 27, 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 15.44 | - |
| Feb 26, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 15.61 | - |
| Feb 23, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 15.86 | - |
| Feb 22, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 16.33 | - |
| Feb 21, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 16.16 | - |
| Feb 20, 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 16.29 | - |
| Feb 19, 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 16.08 | - |
| Feb 16, 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 16.03 | - |
| Feb 15, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 15.95 | - |
| Feb 14, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 16.25 | - |
| Feb 13, 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 16.16 | - |
| Feb 12, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 16.12 | - |
| Feb 09, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 16.46 | - |
| Feb 08, 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 16.71 | - |
| Feb 07, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 16.37 | - |
| Feb 06, 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 16.46 | - |
| Feb 05, 2024 | 19.15 | 19.15 | 19.15 | 19.15 | 16.20 | - |
| Feb 02, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 15.95 | - |
| Feb 01, 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 15.86 | - |
| Jan 31, 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 16.25 | - |
| Jan 30, 2024 | 18.85 | 18.85 | 18.85 | 18.85 | 15.95 | - |
| Jan 29, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 15.74 | - |
| Jan 26, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 15.70 | - |
| Jan 25, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 15.74 | - |
| Jan 24, 2024 | 18.35 | 18.35 | 18.35 | 18.35 | 15.53 | - |
| Jan 23, 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 15.82 | - |
| Jan 22, 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 15.27 | - |
| Jan 19, 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 15.10 | - |
| Jan 18, 2024 | 18.15 | 18.15 | 18.15 | 18.15 | 15.36 | - |
| Jan 17, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 15.23 | - |
| Jan 16, 2024 | 18.45 | 18.45 | 18.45 | 18.45 | 15.61 | - |
| Jan 15, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 15.06 | - |
| Jan 12, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 15.06 | - |
| Jan 11, 2024 | 18.50 | 18.50 | 18.50 | 18.50 | 15.65 | - |
| Jan 10, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 15.70 | - |
| Jan 09, 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 15.74 | - |
| Jan 08, 2024 | 18.90 | 18.90 | 18.90 | 18.90 | 15.99 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.