Canada markets closed

Alligator Bioscience AB (publ) (7AL.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0719+0.0012 (+1.70%)
At close: 09:50PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.07400.07400.07190.07190.07195,000
May 20, 20240.07070.07070.07070.07070.0707-
May 17, 20240.07270.07270.07270.07270.0727-
May 16, 20240.07260.07260.07220.07220.0722-
May 15, 20240.06780.06780.06780.06780.0678-
May 14, 20240.06160.06540.06160.06540.0654-
May 13, 20240.05950.05950.05950.05950.0595-
May 10, 20240.06190.06190.06120.06120.0612-
May 09, 20240.06510.06510.06510.06510.0651-
May 08, 20240.06240.06240.06200.06200.0620-
May 07, 20240.06330.06330.06290.06290.0629-
May 06, 20240.06750.06750.06750.06750.0675-
May 03, 20240.07340.07340.07250.07250.0725-
May 02, 20240.07200.07200.07200.07200.0720-
Apr 30, 20240.07160.07160.06660.06660.0666-
Apr 29, 20240.07200.07250.07200.07250.0725-
Apr 26, 20240.07230.07270.07230.07270.0727-
Apr 25, 20240.07330.07330.07200.07200.0720-
Apr 24, 20240.07780.08390.07270.07270.07275,000
Apr 23, 20240.08000.08000.07810.07810.0781-
Apr 22, 20240.08260.08260.07860.07860.0786-
Apr 19, 20240.08330.08330.08040.08040.0804-
Apr 18, 20240.08330.08330.08330.08330.0833-
Apr 17, 20240.08620.08620.08240.08240.0824-
Apr 16, 20240.08450.08450.08350.08350.0835-
Apr 15, 20240.08640.08640.08640.08640.0864-
Apr 12, 20240.08390.08390.08390.08390.0839-
Apr 11, 20240.08090.09000.08090.08160.08163,000
Apr 10, 20240.07940.07940.07860.07860.0786-
Apr 09, 20240.10000.10000.07910.07910.079145,000
Apr 08, 20240.08470.08470.08470.08470.0847-
Apr 05, 20240.07960.08300.07960.08300.0830-
Apr 04, 20240.08010.08010.07830.07830.0783-
Apr 03, 20240.07690.07850.07690.07850.0785-
Apr 02, 20240.08190.08190.07510.07510.0751-
Mar 28, 20240.07860.07920.07860.07920.0792-
Mar 27, 20240.08160.08160.07770.07770.0777-
Mar 26, 20240.08600.08600.07880.07880.0788-
Mar 25, 20240.08600.08600.08600.08600.0860-
Mar 22, 20240.08600.08600.08600.08600.0860-
Mar 21, 20240.08020.08600.08020.08600.0860-
Mar 20, 20240.08320.08320.07730.07730.0773-
Mar 19, 20240.08320.08320.08000.08000.0800-
Mar 18, 20240.08470.08470.08470.08470.0847-
Mar 15, 20240.08850.08850.08220.08220.0822-
Mar 14, 20240.09280.09280.08860.08860.0886-
Mar 13, 20240.09600.09600.08860.08860.0886500
Mar 12, 20240.08910.09340.08910.09340.0934-
Mar 11, 20240.09000.09000.08270.08270.0827-
Mar 08, 20240.08940.08940.08740.08740.0874-
Mar 07, 20240.08540.08630.08540.08630.0863-
Mar 06, 20240.09630.09630.08280.08280.082815,000
Mar 05, 20240.09650.09910.09650.09650.096520,000
Mar 04, 20240.09650.09650.09650.09650.0965-
Mar 01, 20240.09650.09650.09650.09650.0965-
Feb 29, 20240.09650.09650.09650.09650.0965-
Feb 28, 20240.09650.09650.09650.09650.0965-
Feb 27, 20240.09550.09650.09550.09650.0965-
Feb 26, 20240.09410.09410.09410.09410.0941-
Feb 23, 20240.09490.09490.09120.09120.0912-
Feb 22, 20240.09260.09260.09160.09160.0916-
Feb 21, 20240.09400.09400.09130.09130.0913-
Feb 20, 20240.11000.11000.09480.09480.094850,000
Feb 19, 20240.09190.09410.09190.09410.0941-
Feb 16, 20240.09190.09190.08960.08960.0896-
Feb 15, 20240.08810.08870.08810.08870.0887-
Feb 14, 20240.08500.08500.08430.08430.084370,000
Feb 13, 20240.08500.08500.08500.08500.0850-
Feb 12, 20240.08030.09080.08030.08500.08505,000
Feb 09, 20240.08610.08610.07390.07390.0739-
Feb 08, 20240.09340.09340.08490.08490.0849270,520
Feb 07, 20240.09730.09730.09010.09010.0901-
Feb 06, 20240.09540.09540.09540.09540.0954-
Feb 05, 20240.10720.10720.10720.10720.1072-
Feb 02, 20240.10520.10520.10380.10380.1038-
Feb 01, 20240.10260.10260.09960.09960.0996-
Jan 31, 20240.11500.11500.11500.11500.1150-
Jan 30, 20240.10820.11500.10820.11500.1150-
Jan 29, 20240.12240.12240.10560.10560.1056-
Jan 26, 20240.09540.09850.09540.09850.0985-
Jan 25, 20240.09900.09900.09420.09420.0942-
Jan 24, 20240.09780.09780.09300.09300.093030,000
Jan 23, 20240.09290.09780.09290.09780.0978-
Jan 22, 20240.09720.09720.09720.09720.0972-
Jan 19, 20240.08200.09210.08200.09210.0921-
Jan 18, 20240.08980.08980.07910.07910.07919,260
Jan 17, 20240.10060.10240.09360.09360.0936100
Jan 16, 20240.09420.10000.09420.10000.1000-
Jan 15, 20240.10440.10440.10180.10180.1018-
Jan 12, 20240.09590.09770.09590.09770.0977-
Jan 11, 20240.08650.09480.08560.08560.08569,260
Jan 10, 20240.08200.08200.08070.08070.0807-
Jan 09, 20240.07210.07750.07210.07750.0775-
Jan 08, 20240.06730.06730.06730.06730.0673-
Jan 05, 20240.06990.06990.06640.06640.0664-
Jan 04, 20240.05830.05830.05830.05830.0583-
Jan 03, 20240.05680.05680.05580.05580.0558-
Jan 02, 20240.05530.05670.05530.05670.0567-
Dec 29, 20230.05660.05660.05660.05660.0566-
Dec 28, 20230.05840.05840.05330.05330.0533-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...