Alphawave IP Group plc (7GL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04PM CEST
Time Period:
May 12, 2023 - May 12, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.4100 | 1.4680 | 1.4100 | 1.4680 | 1.4680 | 300 |
| May 09, 2024 | 1.4260 | 1.4260 | 1.3920 | 1.3920 | 1.3920 | 504 |
| May 08, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| May 07, 2024 | 1.4000 | 1.4780 | 1.4000 | 1.4180 | 1.4180 | 1,860 |
| May 06, 2024 | 1.3760 | 1.4320 | 1.3760 | 1.4320 | 1.4320 | 2,100 |
| May 03, 2024 | 1.3040 | 1.4000 | 1.3040 | 1.4000 | 1.4000 | 200 |
| May 02, 2024 | 1.3940 | 1.3940 | 1.3040 | 1.3040 | 1.3040 | 2,885 |
| Apr 30, 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| Apr 29, 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| Apr 26, 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| Apr 25, 2024 | 1.3060 | 1.3900 | 1.3060 | 1.3900 | 1.3900 | 500 |
| Apr 24, 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| Apr 23, 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| Apr 22, 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| Apr 19, 2024 | 1.3160 | 1.3300 | 1.3160 | 1.3300 | 1.3300 | 5,350 |
| Apr 18, 2024 | 1.3380 | 1.4160 | 1.3380 | 1.3440 | 1.3440 | 19,700 |
| Apr 17, 2024 | 1.4660 | 1.4660 | 1.3380 | 1.3380 | 1.3380 | 3,800 |
| Apr 16, 2024 | 1.9060 | 1.9060 | 1.3460 | 1.5000 | 1.5000 | 38,675 |
| Apr 15, 2024 | 1.9820 | 1.9840 | 1.9360 | 1.9840 | 1.9840 | 530 |
| Apr 12, 2024 | 1.9840 | 2.1050 | 1.9840 | 2.1050 | 2.1050 | 504 |
| Apr 11, 2024 | 1.8620 | 2.0550 | 1.8620 | 2.0550 | 2.0550 | 500 |
| Apr 10, 2024 | 1.7860 | 1.9240 | 1.7860 | 1.9240 | 1.9240 | 1,000 |
| Apr 09, 2024 | 1.9400 | 1.9400 | 1.8300 | 1.8640 | 1.8640 | 18,898 |
| Apr 08, 2024 | 1.9520 | 1.9520 | 1.9100 | 1.9360 | 1.9360 | 6,100 |
| Apr 05, 2024 | 1.9560 | 2.0350 | 1.9560 | 2.0350 | 2.0350 | 1,500 |
| Apr 04, 2024 | 1.9620 | 2.0000 | 1.9620 | 2.0000 | 2.0000 | 400 |
| Apr 03, 2024 | 1.9500 | 2.0150 | 1.9500 | 2.0150 | 2.0150 | 20 |
| Apr 02, 2024 | 2.0400 | 2.0900 | 1.9740 | 2.0200 | 2.0200 | 11,689 |
| Mar 28, 2024 | 2.0000 | 2.1000 | 2.0000 | 2.1000 | 2.1000 | 1,311 |
| Mar 27, 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 2,000 |
| Mar 26, 2024 | 2.0000 | 2.0600 | 2.0000 | 2.0600 | 2.0600 | 1,350 |
| Mar 25, 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0400 | 2.0400 | 6,000 |
| Mar 22, 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| Mar 21, 2024 | 1.9500 | 2.0800 | 1.9500 | 2.0800 | 2.0800 | 5,926 |
| Mar 20, 2024 | 1.9300 | 2.0200 | 1.9300 | 1.9900 | 1.9900 | 15,700 |
| Mar 19, 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| Mar 18, 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| Mar 15, 2024 | 2.0200 | 2.0200 | 1.9900 | 2.0000 | 2.0000 | 1,500 |
| Mar 14, 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 1,500 |
| Mar 13, 2024 | 2.2600 | 2.2600 | 2.0800 | 2.0800 | 2.0800 | 15,200 |
| Mar 12, 2024 | 2.0800 | 2.2600 | 2.0200 | 2.2600 | 2.2600 | 6,131 |
| Mar 11, 2024 | 2.2400 | 2.2400 | 2.1400 | 2.1600 | 2.1600 | 4,340 |
| Mar 08, 2024 | 2.2400 | 2.3000 | 2.2200 | 2.2800 | 2.2800 | 10,752 |
| Mar 07, 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 134,150 |
| Mar 06, 2024 | 2.1600 | 2.3600 | 2.1600 | 2.3200 | 2.3200 | 9,260 |
| Mar 05, 2024 | 2.1400 | 2.2000 | 2.1400 | 2.1800 | 2.1800 | 430 |
| Mar 04, 2024 | 2.2600 | 2.2600 | 2.1600 | 2.2400 | 2.2400 | 10,055 |
| Mar 01, 2024 | 1.9300 | 2.2000 | 1.9300 | 2.2000 | 2.2000 | 20,400 |
| Feb 29, 2024 | 1.9700 | 2.2000 | 1.9700 | 2.0800 | 2.0800 | 11,821 |
| Feb 28, 2024 | 1.9500 | 2.1000 | 1.9500 | 2.1000 | 2.1000 | 9,800 |
| Feb 27, 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| Feb 26, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Feb 23, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Feb 22, 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1,000 |
| Feb 21, 2024 | 1.7800 | 1.8600 | 1.7800 | 1.8200 | 1.8200 | 1,000 |
| Feb 20, 2024 | 1.7500 | 1.9100 | 1.7500 | 1.9100 | 1.9100 | 550 |
| Feb 19, 2024 | 1.9000 | 1.9000 | 1.7800 | 1.7800 | 1.7800 | 4,005 |
| Feb 16, 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| Feb 15, 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| Feb 14, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| Feb 13, 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 800 |
| Feb 12, 2024 | 1.9000 | 1.9300 | 1.8100 | 1.8900 | 1.8900 | 9,359 |
| Feb 09, 2024 | 1.6300 | 1.8500 | 1.6300 | 1.8200 | 1.8200 | 5,250 |
| Feb 08, 2024 | 1.4100 | 1.6400 | 1.4100 | 1.6400 | 1.6400 | 8,500 |
| Feb 07, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Feb 06, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Feb 05, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Feb 02, 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| Feb 01, 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | - |
| Jan 31, 2024 | 1.4200 | 1.5900 | 1.4200 | 1.5900 | 1.5900 | 2,000 |
| Jan 30, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Jan 29, 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Jan 26, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Jan 25, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 24, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Jan 23, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Jan 22, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| Jan 19, 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| Jan 18, 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| Jan 17, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Jan 16, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| Jan 15, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Jan 12, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Jan 11, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Jan 10, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Jan 09, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 10,000 |
| Jan 08, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 600 |
| Jan 05, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Jan 04, 2024 | 1.3800 | 1.4300 | 1.3800 | 1.4300 | 1.4300 | 2,600 |
| Jan 03, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 02, 2024 | 1.5900 | 1.5900 | 1.4500 | 1.4500 | 1.4500 | 18,304 |
| Dec 29, 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| Dec 28, 2023 | 1.4500 | 1.5500 | 1.4500 | 1.5200 | 1.5200 | 6,950 |
| Dec 27, 2023 | 1.4000 | 1.5100 | 1.4000 | 1.5100 | 1.5100 | 2,500 |
| Dec 22, 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| Dec 21, 2023 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Dec 20, 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Dec 19, 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Dec 18, 2023 | 1.3700 | 1.4600 | 1.3700 | 1.4600 | 1.4600 | 5,000 |
| Dec 15, 2023 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| *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.