namR Société anonyme (8GQ.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Jun 23, 2023 - Jun 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | 1.4550 | - |
| Jun 20, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 19, 2024 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| Jun 18, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 17, 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| Jun 14, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jun 13, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Jun 12, 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| Jun 11, 2024 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | 1.8250 | - |
| Jun 10, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Jun 07, 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| Jun 06, 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
| Jun 05, 2024 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | 1.8350 | - |
| Jun 04, 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | - |
| Jun 03, 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | - |
| May 31, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| May 30, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| May 29, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| May 28, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| May 27, 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| May 24, 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| May 23, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| May 22, 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| May 21, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| May 20, 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | - |
| May 17, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| May 16, 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| May 15, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| May 14, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| May 13, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| May 10, 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| May 09, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| May 08, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| May 07, 2024 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | 1.3150 | - |
| May 06, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| May 03, 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| May 02, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Apr 30, 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| Apr 29, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| Apr 26, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Apr 25, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Apr 24, 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| Apr 23, 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| Apr 22, 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| Apr 19, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| Apr 18, 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| Apr 17, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Apr 16, 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| Apr 15, 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| Apr 12, 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
| Apr 11, 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| Apr 10, 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| Apr 09, 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| Apr 08, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| Apr 05, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Apr 04, 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| Apr 03, 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| Apr 02, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Mar 28, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Mar 27, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 26, 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| Mar 25, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Mar 22, 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| Mar 21, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Mar 20, 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| Mar 19, 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| Mar 18, 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| Mar 15, 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| Mar 14, 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| Mar 13, 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| Mar 12, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Mar 11, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| Mar 08, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| Mar 07, 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| Mar 06, 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| Mar 05, 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| Mar 04, 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| Mar 01, 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| Feb 29, 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| Feb 28, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| Feb 27, 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| Feb 26, 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
| Feb 23, 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| Feb 22, 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| Feb 21, 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| Feb 20, 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| Feb 19, 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| Feb 16, 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| Feb 15, 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| Feb 14, 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| Feb 13, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 12, 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| Feb 09, 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| Feb 08, 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
| Feb 07, 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| Feb 06, 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
| Feb 05, 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
| Feb 02, 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
| Feb 01, 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| Jan 31, 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| *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.