Arena.pl S.A. (8G6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.2800

-0.0060

(-2.10%)

At close: 03:29PM 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	0.2800	0.2800	0.2800	0.2800	0.2800	-
May 09, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
May 08, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
May 07, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
May 06, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
May 03, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
May 02, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 30, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 29, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 26, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 25, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Apr 24, 2024	0.3110	0.3120	0.3010	0.3100	0.3100	-
Apr 23, 2024	0.3000	0.3020	0.3000	0.3020	0.3020	-
Apr 22, 2024	0.3010	0.3070	0.3000	0.3070	0.3070	-
Apr 19, 2024	0.3080	0.3080	0.3000	0.3010	0.3010	-
Apr 18, 2024	0.3070	0.3070	0.3060	0.3060	0.3060	-
Apr 17, 2024	0.3100	0.3110	0.3080	0.3080	0.3080	-
Apr 16, 2024	0.3020	0.3070	0.3020	0.3070	0.3070	-
Apr 15, 2024	0.3150	0.3160	0.3040	0.3130	0.3130	-
Apr 12, 2024	0.3170	0.3170	0.3130	0.3140	0.3140	-
Apr 11, 2024	0.3160	0.3230	0.3080	0.3080	0.3080	-
Apr 10, 2024	0.3370	0.3370	0.3130	0.3150	0.3150	-
Apr 09, 2024	0.2970	0.3240	0.2970	0.3240	0.3240	-
Apr 08, 2024	0.3150	0.3150	0.3040	0.3040	0.3040	-
Apr 05, 2024	0.3150	0.3160	0.3150	0.3160	0.3160	-
Apr 04, 2024	0.3340	0.3340	0.3150	0.3150	0.3150	-
Apr 03, 2024	0.3060	0.3130	0.3060	0.3130	0.3130	-
Apr 02, 2024	0.2930	0.3130	0.2930	0.3130	0.3130	-
Mar 28, 2024	0.3040	0.3040	0.2960	0.2960	0.2960	-
Mar 27, 2024	0.3140	0.3140	0.2980	0.2980	0.2980	-
Mar 26, 2024	0.3380	0.3380	0.3200	0.3200	0.3200	-
Mar 25, 2024	0.3240	0.3300	0.3140	0.3300	0.3300	-
Mar 22, 2024	0.3380	0.3380	0.3100	0.3200	0.3200	-
Mar 21, 2024	0.3320	0.3320	0.3280	0.3320	0.3320	-
Mar 20, 2024	0.3320	0.3320	0.3280	0.3280	0.3280	-
Mar 19, 2024	0.3340	0.3340	0.3300	0.3300	0.3300	-
Mar 18, 2024	0.3560	0.3560	0.3540	0.3540	0.3540	-
Mar 15, 2024	0.3560	0.3580	0.3560	0.3560	0.3560	-
Mar 14, 2024	0.3580	0.3580	0.3560	0.3560	0.3560	-
Mar 13, 2024	0.3740	0.3740	0.3580	0.3580	0.3580	-
Mar 12, 2024	0.3740	0.3740	0.3600	0.3600	0.3600	-
Mar 11, 2024	0.3720	0.3740	0.3620	0.3620	0.3620	-
Mar 08, 2024	0.3720	0.3720	0.3640	0.3640	0.3640	-
Mar 07, 2024	0.3660	0.3740	0.3660	0.3660	0.3660	-
Mar 06, 2024	0.3760	0.3760	0.3740	0.3740	0.3740	-
Mar 05, 2024	0.3920	0.3920	0.3660	0.3660	0.3660	-
Mar 04, 2024	0.3960	0.3960	0.3840	0.3840	0.3840	-
Mar 01, 2024	0.3960	0.4040	0.3840	0.4040	0.4040	-
Feb 29, 2024	0.3960	0.3960	0.3860	0.3860	0.3860	-
Feb 28, 2024	0.3500	0.4060	0.3500	0.4060	0.4060	-
Feb 27, 2024	0.3520	0.3540	0.3520	0.3540	0.3540	-
Feb 26, 2024	0.3560	0.3560	0.3500	0.3540	0.3540	-
Feb 23, 2024	0.3540	0.3540	0.3480	0.3520	0.3520	-
Feb 22, 2024	0.3400	0.3500	0.3400	0.3500	0.3500	-
Feb 21, 2024	0.3420	0.3460	0.3420	0.3460	0.3460	-
Feb 20, 2024	0.3460	0.3520	0.3460	0.3520	0.3520	-
Feb 19, 2024	0.3500	0.3520	0.3500	0.3500	0.3500	-
Feb 16, 2024	0.3500	0.3560	0.3500	0.3560	0.3560	-
Feb 15, 2024	0.3640	0.3640	0.3420	0.3420	0.3420	-
Feb 14, 2024	0.3720	0.3720	0.3700	0.3720	0.3720	-
Feb 13, 2024	0.3880	0.3880	0.3800	0.3800	0.3800	-
Feb 12, 2024	0.3860	0.3880	0.3840	0.3880	0.3880	-
Feb 09, 2024	0.4340	0.4340	0.4020	0.4040	0.4040	-
Feb 08, 2024	0.3900	0.3920	0.3880	0.3920	0.3920	-
Feb 07, 2024	0.3820	0.3900	0.3820	0.3900	0.3900	-
Feb 06, 2024	0.3860	0.3920	0.3860	0.3880	0.3880	-
Feb 05, 2024	0.4020	0.4100	0.3920	0.3920	0.3920	-
Feb 02, 2024	0.4080	0.4120	0.4080	0.4100	0.4100	-
Feb 01, 2024	0.4100	0.4140	0.4100	0.4100	0.4100	-
Jan 31, 2024	0.4080	0.4160	0.4080	0.4160	0.4160	-
Jan 30, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jan 29, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Jan 26, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
Jan 25, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Jan 24, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Jan 23, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Jan 22, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Jan 19, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Jan 18, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Jan 17, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 16, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Jan 15, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Jan 12, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Jan 11, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Jan 10, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Jan 09, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 08, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Jan 05, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Jan 04, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 03, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Jan 02, 2024	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 29, 2023	0.3900	0.3900	0.3900	0.3900	0.3900	-
Dec 28, 2023	0.3640	0.3640	0.3640	0.3640	0.3640	-
Dec 27, 2023	0.3740	0.3740	0.3740	0.3740	0.3740	-
Dec 22, 2023	0.3620	0.3620	0.3620	0.3620	0.3620	-
Dec 21, 2023	0.3740	0.3740	0.3740	0.3740	0.3740	-
Dec 20, 2023	0.3840	0.3840	0.3840	0.3840	0.3840	-
Dec 19, 2023	0.3940	0.3940	0.3940	0.3940	0.3940	-
Dec 18, 2023	0.3860	0.3860	0.3860	0.3860	0.3860	-
Dec 15, 2023	0.3980	0.3980	0.3980	0.3980	0.3980	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.90(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.08(+0.32%)

CAD/USD0.7317+0.0006(+0.08%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD83,652.89+361.13(+0.43%)

Arena.pl S.A. (8G6.F)

S&P/TSX
22,308.93
-66.90(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.08(+0.32%)

CAD/USD
0.7317
+0.0006(+0.08%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
83,652.89
+361.13(+0.43%)