Petrus Resources Ltd. (6P4.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.8800

-0.0100

(-1.12%)

At close: 08:10AM CEST

Time Period:

Jun 04, 2023 - Jun 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 03, 2024	0.8800	0.8800	0.8800	0.8800	0.8800	601
May 31, 2024	0.8900	0.8900	0.8900	0.8900	0.8900	-
May 30, 2024	0.8750	0.8750	0.8700	0.8700	0.8700	-
May 29, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
May 28, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
May 27, 2024	0.9050	0.9050	0.9050	0.9050	0.9050	-
May 24, 2024	0.8850	0.8850	0.8850	0.8850	0.8850	-
May 23, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
May 22, 2024	0.9400	0.9400	0.9400	0.9400	0.9400	-
May 21, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
May 20, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
May 17, 2024	0.9000	0.9750	0.9000	0.9750	0.9750	601
May 16, 2024	0.9250	0.9250	0.9250	0.9250	0.9250	-
May 15, 2024	0.9300	0.9300	0.9300	0.9300	0.9300	-
May 14, 2024	0.9350	0.9350	0.9350	0.9350	0.9350	-
May 14, 2024	0.01 Dividend
May 13, 2024	0.9050	0.9050	0.9050	0.9050	0.8950	-
May 10, 2024	0.9150	0.9150	0.9150	0.9150	0.9049	-
May 09, 2024	0.9100	0.9100	0.9100	0.9100	0.8999	-
May 08, 2024	0.8800	0.8800	0.8800	0.8800	0.8703	-
May 07, 2024	0.9000	0.9000	0.9000	0.9000	0.8901	-
May 06, 2024	0.8850	0.8850	0.8850	0.8850	0.8752	-
May 03, 2024	0.8800	0.8800	0.8800	0.8800	0.8703	-
May 02, 2024	0.8850	0.8850	0.8700	0.8700	0.8604	-
Apr 30, 2024	0.8900	0.8900	0.8900	0.8900	0.8802	-
Apr 29, 2024	0.8850	0.8850	0.8850	0.8850	0.8752	-
Apr 26, 2024	0.8750	0.8750	0.8750	0.8750	0.8653	-
Apr 25, 2024	0.8800	0.8800	0.8800	0.8800	0.8703	-
Apr 24, 2024	0.8650	0.8700	0.8650	0.8700	0.8604	-
Apr 23, 2024	0.8600	0.8600	0.8600	0.8600	0.8505	-
Apr 22, 2024	0.8450	0.8450	0.8450	0.8450	0.8357	-
Apr 19, 2024	0.8550	0.8550	0.8550	0.8550	0.8456	-
Apr 18, 2024	0.8450	0.8450	0.8450	0.8450	0.8357	-
Apr 17, 2024	0.8550	0.9000	0.8550	0.9000	0.8901	2,150
Apr 16, 2024	0.8500	0.8500	0.8500	0.8500	0.8406	-
Apr 15, 2024	0.8850	0.8850	0.8850	0.8850	0.8752	-
Apr 12, 2024	0.8800	0.8850	0.8800	0.8850	0.8752	-
Apr 12, 2024	0.01 Dividend
Apr 11, 2024	0.8850	0.8850	0.8850	0.8850	0.8653	-
Apr 10, 2024	0.9150	0.9150	0.9150	0.9150	0.8947	-
Apr 09, 2024	0.9250	0.9250	0.9100	0.9100	0.8898	-
Apr 08, 2024	0.9050	0.9050	0.9000	0.9000	0.8800	-
Apr 05, 2024	0.8750	0.8750	0.8750	0.8750	0.8556	-
Apr 04, 2024	0.8700	0.8800	0.8700	0.8800	0.8604	-
Apr 03, 2024	0.9050	0.9050	0.9050	0.9050	0.8849	-
Apr 02, 2024	0.8750	0.8750	0.8750	0.8750	0.8556	-
Mar 28, 2024	0.8800	0.8800	0.8800	0.8800	0.8604	-
Mar 27, 2024	0.8800	0.8800	0.8800	0.8800	0.8604	-
Mar 26, 2024	0.8850	0.8850	0.8850	0.8850	0.8653	-
Mar 25, 2024	0.8850	0.8850	0.8850	0.8850	0.8653	-
Mar 22, 2024	0.9050	0.9050	0.9050	0.9050	0.8849	-
Mar 21, 2024	0.9050	0.9050	0.9050	0.9050	0.8849	-
Mar 20, 2024	0.9150	0.9150	0.9150	0.9150	0.8947	-
Mar 19, 2024	0.9250	0.9250	0.9250	0.9250	0.9044	-
Mar 18, 2024	0.9250	0.9250	0.9250	0.9250	0.9044	-
Mar 15, 2024	0.8850	0.9350	0.8850	0.9350	0.9142	36
Mar 14, 2024	0.9200	0.9200	0.9200	0.9200	0.8996	-
Mar 14, 2024	0.01 Dividend
Mar 13, 2024	0.9200	0.9200	0.9200	0.9200	0.8898	-
Mar 12, 2024	0.9300	0.9300	0.9300	0.9300	0.8994	-
Mar 11, 2024	0.9350	0.9350	0.9350	0.9350	0.9043	-
Mar 08, 2024	0.9250	0.9250	0.9250	0.9250	0.8946	-
Mar 07, 2024	0.8900	0.8900	0.8900	0.8900	0.8608	-
Mar 06, 2024	0.8550	0.8550	0.8500	0.8500	0.8221	-
Mar 05, 2024	0.8750	0.8750	0.8750	0.8750	0.8463	-
Mar 04, 2024	0.9300	0.9300	0.9300	0.9300	0.8994	-
Mar 01, 2024	0.8800	0.8800	0.8800	0.8800	0.8511	-
Feb 29, 2024	0.8600	0.8600	0.8600	0.8600	0.8317	-
Feb 28, 2024	0.8550	0.8550	0.8550	0.8550	0.8269	-
Feb 27, 2024	0.8500	0.8500	0.8500	0.8500	0.8221	-
Feb 26, 2024	0.8500	0.8500	0.8500	0.8500	0.8221	-
Feb 23, 2024	0.8500	0.8500	0.8400	0.8400	0.8124	-
Feb 22, 2024	0.8350	0.8350	0.8350	0.8350	0.8076	-
Feb 21, 2024	0.8350	0.8350	0.8350	0.8350	0.8076	-
Feb 20, 2024	0.8350	0.8350	0.8300	0.8300	0.8027	-
Feb 19, 2024	0.8350	0.8350	0.8350	0.8350	0.8076	-
Feb 16, 2024	0.8350	0.8350	0.8350	0.8350	0.8076	-
Feb 15, 2024	0.8350	0.8350	0.8350	0.8350	0.8076	-
Feb 15, 2024	0.01 Dividend
Feb 14, 2024	0.8350	0.8350	0.8300	0.8300	0.7931	-
Feb 13, 2024	0.8600	0.8600	0.8600	0.8600	0.8217	-
Feb 12, 2024	0.8350	0.8350	0.8300	0.8300	0.7931	-
Feb 09, 2024	0.8500	0.8500	0.8500	0.8500	0.8122	-
Feb 08, 2024	0.8450	0.8450	0.8450	0.8450	0.8074	-
Feb 07, 2024	0.8500	0.8500	0.8500	0.8500	0.8122	-
Feb 06, 2024	0.8350	0.8350	0.8350	0.8350	0.7978	-
Feb 05, 2024	0.8200	0.8200	0.8200	0.8200	0.7835	-
Feb 02, 2024	0.8150	0.8150	0.8150	0.8150	0.7787	-
Feb 01, 2024	0.8350	0.8350	0.8350	0.8350	0.7978	-
Jan 31, 2024	0.8550	0.8550	0.8550	0.8550	0.8169	-
Jan 30, 2024	0.8650	0.8650	0.8650	0.8650	0.8265	-
Jan 29, 2024	0.8600	0.8600	0.8600	0.8600	0.8217	-
Jan 26, 2024	0.8550	0.8550	0.8550	0.8550	0.8169	-
Jan 25, 2024	0.8650	0.8650	0.8650	0.8650	0.8265	-
Jan 24, 2024	0.8450	0.8450	0.8450	0.8450	0.8074	-
Jan 23, 2024	0.8550	0.8550	0.8550	0.8550	0.8169	-
Jan 22, 2024	0.8450	0.8450	0.8450	0.8450	0.8074	-
Jan 19, 2024	0.8400	0.8400	0.8400	0.8400	0.8026	-
Jan 18, 2024	0.8500	0.8500	0.8500	0.8500	0.8122	-
Jan 17, 2024	0.8550	0.8550	0.8550	0.8550	0.8169	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,116.69-152.43(-0.68%)

S&P 5005,283.40+5.89(+0.11%)

DOW38,571.03-115.29(-0.30%)

CAD/USD0.7338-0.0001(-0.01%)

CRUDE OIL74.04-0.18(-0.24%)

Bitcoin CAD94,070.59+1,513.47(+1.64%)

Petrus Resources Ltd. (6P4.F)

S&P/TSX
22,116.69
-152.43(-0.68%)

S&P 500
5,283.40
+5.89(+0.11%)

DOW
38,571.03
-115.29(-0.30%)

CAD/USD
0.7338
-0.0001(-0.01%)

CRUDE OIL
74.04
-0.18(-0.24%)

Bitcoin CAD
94,070.59
+1,513.47(+1.64%)