Canada markets open in 8 hours 4 minutes

BEVCANNA ENTERPRISES NEW (7BC.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.1450-0.1800 (-13.58%)
At close: 04:45PM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20241.17001.17001.14501.14501.1450525
May 02, 20241.33501.33501.32501.32501.32501,158
Apr 30, 20241.26001.26001.17001.17001.170014
Apr 29, 20241.26001.26001.26001.26001.2600-
Apr 26, 20241.25001.25001.25001.25001.2500-
Apr 25, 20241.25001.25001.25001.25001.2500-
Apr 24, 20241.25501.26001.25501.26001.2600-
Apr 23, 20241.26001.26001.26001.26001.2600100
Apr 22, 20241.25001.25001.25001.25001.2500-
Apr 19, 20241.33001.33001.33001.33001.3300-
Apr 18, 20241.31501.31501.31501.31501.31509
Apr 17, 20241.29501.30001.29501.30001.300092
Apr 16, 20241.26001.41501.26001.41501.4150440
Apr 15, 20241.23501.37501.21001.22501.22501,762
Apr 12, 20241.23001.23001.23001.23001.2300-
Apr 11, 20241.16001.32001.16001.32001.3200377
Apr 10, 20241.10501.17501.10501.17501.17501
Apr 09, 20241.10001.10001.10001.10001.1000-
Apr 08, 20241.10001.10001.10001.10001.1000-
Apr 05, 20241.12001.12001.12001.12001.1200-
Apr 04, 20241.15001.33501.15001.15001.15002,526
Apr 03, 20241.00001.21001.00001.16501.1650608
Apr 02, 20240.94000.97000.94000.97000.9700-
Mar 28, 20240.85500.85500.85500.85500.8550-
Mar 27, 20240.84500.86000.84500.86000.8600-
Mar 26, 20240.84500.85000.81500.81500.81505
Mar 25, 20240.83000.83000.82500.82500.8250-
Mar 22, 20240.88500.88500.88500.88500.885021
Mar 21, 20240.87000.87000.87000.87000.8700-
Mar 20, 20240.83000.83000.80000.80000.80005
Mar 19, 20240.83000.91000.83000.91000.9100200
Mar 18, 20240.84000.84000.75000.75000.750022
Mar 15, 20240.71000.71000.71000.71000.7100-
Mar 14, 20240.77000.77000.77000.77000.77005
Mar 13, 20240.69000.69000.69000.69000.6900-
Mar 12, 20240.70000.70000.70000.70000.7000-
Mar 11, 20240.63500.63500.57500.57500.575050
Mar 08, 20240.70500.70500.70500.70500.705020
Mar 07, 20240.73000.73500.73000.73500.7350232
Mar 06, 20240.80000.80000.80000.80000.8000-
Mar 05, 20240.78000.78500.76000.76000.760022
Mar 04, 20240.80000.80000.68000.68000.6800200
Mar 01, 20240.79500.79500.75000.75000.750081
Feb 29, 20240.85000.85000.85000.85000.8500-
Feb 28, 20240.96500.96500.80000.92000.92004,450
Feb 27, 20240.77000.77000.77000.77000.7700-
Feb 26, 20240.66390.90000.66390.85000.85001,250
Feb 23, 20240.01000.01000.01000.01000.0100-
Feb 23, 20241:20 Stock Split
Feb 22, 20240.57600.57600.45600.45600.45606,025
Feb 21, 20240.70800.70800.58000.58000.58005
Feb 20, 20240.60800.60800.60800.60800.6080-
Feb 19, 20240.57600.57600.57600.57600.5760-
Feb 16, 20240.66800.66800.66800.66800.6680-
Feb 15, 20240.66800.80000.58000.58000.5800498
Feb 14, 20240.58000.58000.58000.58000.5800-
Feb 13, 20240.66800.66800.58000.58000.5800110
Feb 12, 20240.57600.57600.57600.57600.5760-
Feb 09, 20240.60800.80000.60800.80000.8000530
Feb 08, 20240.56800.56800.56800.56800.5680-
Feb 07, 20240.56800.57200.56800.57200.572010
Feb 06, 20240.44800.93600.44800.87200.87203,750
Feb 05, 20240.41600.58000.41600.58000.5800127
Feb 02, 20240.41200.42800.41200.42800.428026
Feb 01, 20240.46000.46000.46000.46000.4600203
Jan 31, 20240.60000.60000.60000.60000.60001,000
Jan 30, 20240.40800.73600.40800.58000.58001,307
Jan 29, 20240.40000.40400.40000.40400.4040-
Jan 26, 20240.42000.42000.41200.41200.41207
Jan 25, 20240.60800.60800.42400.42400.4240755
Jan 24, 20240.62800.62800.61200.61200.6120501
Jan 23, 20240.61200.61200.61200.61200.6120201
Jan 22, 20240.70800.72000.70800.72000.720025
Jan 19, 20240.70800.72000.70800.72000.72005
Jan 18, 20240.66000.70800.66000.70800.7080-
Jan 17, 20240.66000.99200.66000.99200.99201,144
Jan 16, 20240.74000.74400.74000.74400.744044
Jan 15, 20240.80800.80800.80800.80800.8080-
Jan 12, 20240.80800.80800.80800.80800.8080-
Jan 11, 20240.85200.85200.81200.81200.812010
Jan 10, 20240.85200.85600.85200.85600.856075
Jan 09, 20240.85200.90000.85200.85600.8560405
Jan 08, 20240.96000.96000.85600.85600.85601,351
Jan 05, 20240.81600.99600.81600.82000.8200101
Jan 04, 20240.80800.80800.78000.78000.7800446
Jan 03, 20240.77600.90000.77600.90000.9000577
Jan 02, 20240.60400.72000.60400.72000.72006
Dec 29, 20230.50200.50200.50200.50200.5020-
Dec 28, 20230.20000.50000.20000.50000.5000-
Dec 27, 20230.35600.35600.35600.35600.3560-
Dec 22, 20230.13200.13200.13200.13200.1320-
Dec 21, 20230.13600.13600.13200.13200.13201,500
Dec 21, 20231:10 Stock Split
Dec 20, 20231.44001.60001.44001.48001.480019
Dec 19, 20232.04002.04001.80001.80001.8000170
Dec 18, 20232.52002.52002.04002.04002.040052
Dec 15, 20232.52002.52002.52002.52002.520070
Dec 14, 20232.60002.60002.60002.60002.6000-
Dec 13, 20233.00003.04002.80003.00003.0000276
Dec 12, 20233.00003.00003.00003.00003.0000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...