Canada markets close in 3 hours 48 minutes

NIOX Group Plc (82C.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.8050+0.0150 (+1.90%)
As of 05:20PM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 20240.80500.80500.79500.80500.8050200
May 08, 20240.79500.79500.76500.79000.7900-
May 07, 20240.78500.79500.78500.79500.7950-
May 06, 20240.78000.78500.71500.75000.7500-
May 03, 20240.78500.79000.78500.78500.7850-
May 02, 20240.79000.79500.77000.77000.7700-
Apr 30, 20240.78500.79500.78500.79500.7950-
Apr 29, 20240.74500.78500.74500.78500.7850-
Apr 26, 20240.72000.77000.72000.75000.7500-
Apr 25, 20240.75000.75500.75000.75500.7550-
Apr 24, 20240.74500.75000.74500.75000.7500-
Apr 23, 20240.73000.75000.72000.74500.7450-
Apr 22, 20240.72000.72000.71500.72000.7200-
Apr 19, 20240.72000.72500.72000.72000.7200-
Apr 18, 20240.70500.73500.70500.73500.7350-
Apr 17, 20240.73000.74000.73000.74000.7400-
Apr 16, 20240.73000.74000.72000.74000.7400-
Apr 15, 20240.73500.73500.73000.73000.7300-
Apr 12, 20240.73000.73000.72500.73000.7300-
Apr 11, 20240.73000.73000.72000.72500.7250-
Apr 10, 20240.73000.73000.72500.73000.7300-
Apr 09, 20240.72500.72500.72000.72000.7200-
Apr 08, 20240.71500.72000.71500.72000.7200-
Apr 05, 20240.70500.73000.70500.71500.7150-
Apr 04, 20240.72000.72000.71000.71000.7100-
Apr 03, 20240.71500.72500.71500.72000.7200-
Apr 02, 20240.71500.72500.71500.72000.7200-
Mar 28, 20240.71500.72500.71500.72000.7200-
Mar 27, 20240.71500.71500.71000.71000.7100-
Mar 26, 20240.72000.73500.72000.72000.7200-
Mar 25, 20240.74000.74500.72500.72500.7250-
Mar 22, 20240.71000.75000.71000.75000.7500-
Mar 21, 20240.75500.75500.73500.74000.7400-
Mar 20, 20240.72000.73500.72000.73500.7350-
Mar 19, 20240.71500.73500.71500.72500.7250-
Mar 18, 20240.73500.73500.72000.72500.7250-
Mar 15, 20240.73000.73500.73000.73500.7350-
Mar 14, 20240.73000.74500.72500.73000.7300-
Mar 13, 20240.74000.74500.73500.74000.7400-
Mar 12, 20240.75000.75000.73000.74000.7400-
Mar 11, 20240.74500.74500.74000.74000.7400-
Mar 08, 20240.74500.74500.73500.74000.7400-
Mar 07, 20240.75000.75000.74000.74500.7450-
Mar 06, 20240.73000.74000.73000.74000.7400-
Mar 05, 20240.71500.73000.71500.73000.7300-
Mar 04, 20240.70500.72000.70500.72000.7200-
Mar 01, 20240.70000.71000.69500.70500.7050-
Feb 29, 20240.69500.70000.69000.69000.6900-
Feb 28, 20240.70500.70500.70000.70000.7000-
Feb 27, 20240.69000.70500.69000.70000.7000-
Feb 26, 20240.70000.70000.69000.69000.6900-
Feb 23, 20240.65000.70000.65000.70000.7000-
Feb 22, 20240.66500.67500.65000.65500.6550-
Feb 21, 20240.67000.68000.67000.67000.6700-
Feb 20, 20240.66000.67000.65000.67000.6700-
Feb 19, 20240.67000.68000.66000.66000.6600-
Feb 16, 20240.65000.67500.65000.67500.6750-
Feb 15, 20240.66500.68000.65000.65000.6500-
Feb 14, 20240.67000.68000.67000.67000.6700-
Feb 13, 20240.67000.68500.67000.67000.6700-
Feb 12, 20240.65000.68000.65000.68000.6800-
Feb 09, 20240.65500.66000.65000.66000.6600-
Feb 08, 20240.67500.67500.65500.65500.6550-
Feb 07, 20240.67000.68000.66500.67500.6750-
Feb 06, 20240.68000.68000.67000.67000.6700-
Feb 05, 20240.67000.68000.66500.67500.6750-
Feb 02, 20240.66000.68500.66000.68500.6850-
Feb 01, 20240.67500.67500.66000.66500.6650-
Jan 31, 20240.66000.69500.66000.68000.6800-
Jan 30, 20240.68000.69000.66500.69000.6900-
Jan 29, 20240.67500.68500.67000.67500.6750-
Jan 26, 20240.69000.69000.67000.68500.6850-
Jan 25, 20240.67500.69000.67500.69000.6900-
Jan 24, 20240.67000.69500.67000.68500.6850-
Jan 23, 20240.65000.68000.65000.68000.6800-
Jan 22, 20240.65500.68000.65500.66500.6650-
Jan 19, 20240.67000.67500.67000.67000.6700-
Jan 18, 20240.70000.70000.65500.68000.6800-
Jan 17, 20240.70000.70000.69500.69500.6950-
Jan 16, 20240.71000.71000.70000.70500.7050-
Jan 15, 20240.70000.71500.69500.71500.7150-
Jan 12, 20240.67500.75500.67500.75500.7550200
Jan 11, 20240.68000.71500.68000.71500.7150-
Jan 10, 20240.70000.71000.69500.69500.6950-
Jan 09, 20240.69000.70500.69000.70500.7050-
Jan 08, 20240.71000.71500.70500.70500.7050-
Jan 05, 20240.72000.72000.71000.71000.7100-
Jan 04, 20240.71000.73000.71000.72000.7200-
Jan 03, 20240.68000.70000.68000.70000.7000-
Jan 02, 20240.74000.74000.71000.71000.7100-
Dec 29, 20230.70500.72000.70000.70000.7000-
Dec 28, 20230.71500.72500.70500.70500.7050-
Dec 27, 20230.70500.73000.70000.71500.7150-
Dec 22, 20230.72000.72000.70500.70500.7050-
Dec 21, 20230.72000.72500.71000.72000.7200-
Dec 20, 20230.70500.73000.70500.72500.7250-
Dec 19, 20230.72000.73000.70000.72500.7250-
Dec 18, 20230.72000.74500.71500.72500.7250-
Dec 15, 20230.72500.73000.72500.73000.7300-
Dec 14, 20230.71500.74000.71500.74000.7400-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...