Canada markets closed

Fluent Inc (7TM.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.79600.0000 (0.00%)
At close: 05:25PM CEST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 2024------
Apr 30, 2024------
Apr 29, 2024------
Apr 26, 2024------
Apr 25, 2024------
Apr 24, 2024------
Apr 23, 2024------
Apr 22, 2024------
Apr 19, 2024------
Apr 18, 2024------
Apr 17, 2024------
Apr 16, 2024------
Apr 15, 2024------
Apr 12, 20242.79602.79602.79602.79602.7960-
Apr 12, 20241:6 Stock Split
Apr 11, 20242.64002.83202.59202.79602.7960-
Apr 10, 20242.61602.61602.44802.50802.5080-
Apr 09, 20242.64002.64002.61602.61602.6160-
Apr 08, 20242.65202.66402.65202.66402.6640-
Apr 05, 20242.70002.70002.68802.68802.6880-
Apr 04, 20242.62802.62802.61602.61602.6160-
Apr 03, 20242.64002.79602.64002.68802.6880-
Apr 02, 20242.66402.66402.59202.59202.5920-
Mar 28, 20242.64002.68802.62802.68802.6880-
Mar 27, 20242.54402.65202.54402.65202.6520-
Mar 26, 20242.70002.70002.52002.67602.6760-
Mar 25, 20242.67602.67602.65202.65202.6520-
Mar 22, 20242.43602.44802.43602.43602.4360-
Mar 21, 20242.40002.41202.40002.40002.4000-
Mar 20, 20242.50802.52002.46002.47202.4720-
Mar 19, 20242.59202.61602.59202.61602.6160-
Mar 18, 20242.61602.66402.61602.61602.6160-
Mar 15, 20242.66402.66402.52002.62802.6280-
Mar 14, 20242.55602.72402.55602.72402.7240-
Mar 13, 20242.59202.74802.59202.66402.6640-
Mar 12, 20242.89202.97602.86802.86802.8680-
Mar 11, 20242.96402.96402.89202.89202.8920-
Mar 08, 20243.09003.09002.88002.88002.8800-
Mar 07, 20242.71202.71202.71202.71202.7120-
Mar 06, 20242.79602.79602.73602.73602.7360-
Mar 05, 20242.90403.09002.72402.72402.7240-
Mar 04, 20243.00003.00002.98802.98802.9880-
Mar 01, 20242.82002.95202.82002.95202.9520-
Feb 29, 20242.55602.62802.55602.62802.6280-
Feb 28, 20242.68802.68802.54402.54402.5440-
Feb 27, 20242.72402.84402.72402.72402.7240-
Feb 26, 20242.37602.48402.37602.48402.4840-
Feb 23, 20242.58002.58002.54402.54402.5440-
Feb 22, 20242.62802.62802.61602.62802.6280-
Feb 21, 20242.68802.68802.56802.62802.6280-
Feb 20, 20242.36402.36402.26802.26802.2680-
Feb 19, 20242.36402.36402.36402.36402.3640-
Feb 16, 20242.53202.56802.53202.56802.5680-
Feb 15, 20242.56802.56802.53202.53202.5320-
Feb 14, 20242.71202.76002.71202.76002.7600-
Feb 13, 20242.68802.68802.67602.67602.6760-
Feb 12, 20242.73602.74802.68802.68802.6880-
Feb 09, 20242.72402.79602.72402.79602.7960-
Feb 08, 20242.80802.85602.80802.85602.8560-
Feb 07, 20242.76002.76002.74802.74802.7480-
Feb 06, 20242.64002.76002.64002.70002.7000-
Feb 05, 20243.00003.00003.00003.00003.0000-
Feb 02, 20242.97603.06002.97603.06003.0600-
Feb 01, 20242.85602.85602.85602.85602.8560-
Jan 31, 20243.12003.12003.09003.09003.0900-
Jan 30, 20243.24003.24003.24003.24003.2400-
Jan 29, 20243.30003.30003.30003.30003.3000-
Jan 26, 20243.24003.24003.21003.21003.2100-
Jan 25, 20243.15003.24003.12003.24003.2400-
Jan 24, 20242.86802.90402.85602.90402.9040-
Jan 23, 20242.83202.85602.83202.85602.8560-
Jan 22, 20243.21003.24003.03003.06003.0600-
Jan 19, 20243.18003.18003.18003.18003.1800-
Jan 18, 20243.33003.36003.33003.36003.3600-
Jan 17, 20243.54003.54003.51003.54003.5400-
Jan 16, 20243.78003.81003.66003.66003.6600-
Jan 15, 20243.78003.78003.78003.78003.7800-
Jan 12, 20243.84003.90003.81003.90003.9000-
Jan 11, 20243.90003.90003.90003.90003.9000-
Jan 10, 20243.90003.93003.90003.93003.9300-
Jan 09, 20243.60003.66003.57003.66003.6600-
Jan 08, 20243.63003.66003.57003.57003.5700-
Jan 05, 20243.63003.63003.63003.63003.6300-
Jan 04, 20243.63003.63003.57003.63003.6300-
Jan 03, 20243.51003.51003.48003.48003.4800-
Jan 02, 20243.36003.54003.33003.54003.5400-
Dec 29, 20233.51003.54003.51003.51003.5100-
Dec 28, 20233.48003.48003.39003.39003.3900-
Dec 27, 20233.51003.51003.39003.39003.3900-
Dec 22, 20233.54003.54003.54003.54003.5400-
Dec 21, 20233.60003.72003.42003.45003.4500-
Dec 20, 20233.66003.66003.57003.57003.5700-
Dec 19, 20233.63003.63003.51003.51003.5100-
Dec 18, 20233.57003.57003.51003.51003.5100-
Dec 15, 20232.96403.45002.96403.12003.1200-
Dec 14, 20232.80802.84402.79602.84402.8440-
Dec 13, 20232.68802.68802.68802.68802.6880-
Dec 12, 20232.54402.54402.52002.53202.5320-
Dec 11, 20232.59202.59202.43602.59202.5920-
Dec 08, 20232.66402.66402.59202.59202.5920-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...