Canada markets close in 4 hours 15 minutes

Nurminen Logistics Oyj (8I4.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.8540+0.0740 (+9.49%)
As of 11:51AM CEST. Market open.
Time Period:
Oct 07, 2023 - Oct 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 07, 20240.77600.85400.77600.85400.85401,363
Oct 04, 20240.78000.78000.78000.78000.7800-
Oct 03, 20240.78400.78400.78400.78400.7840-
Oct 02, 20240.79400.79400.79400.79400.7940-
Oct 01, 20240.77800.77800.77400.77400.7740-
Sept 30, 20240.78000.84400.78000.84400.8440460
Sept 27, 20240.77200.77200.77200.77200.7720-
Sept 26, 20240.78000.78000.78000.78000.7800-
Sept 25, 20240.76000.76000.76000.76000.7600-
Sept 24, 20240.76400.76400.76400.76400.7640-
Sept 23, 20240.76800.77200.76800.77200.7720-
Sept 20, 20240.78600.78600.78600.78600.7860-
Sept 19, 20240.78000.86000.78000.86000.8600550
Sept 18, 20240.79000.79000.79000.79000.7900-
Sept 17, 20240.76400.76400.76400.76400.7640-
Sept 16, 20240.77600.85000.77600.85000.85002,000
Sept 13, 20240.78000.78400.78000.78400.7840-
Sept 12, 20240.77400.77400.77400.77400.7740-
Sept 11, 20240.80000.80000.80000.80000.8000-
Sept 10, 20240.76000.86600.76000.79600.7960400
Sept 09, 20240.74000.74000.74000.74000.7400-
Sept 06, 20240.76000.76000.76000.76000.7600-
Sept 05, 20240.78200.78200.78200.78200.7820-
Sept 04, 20240.80400.80400.80000.80000.8000-
Sept 03, 20240.80200.88200.80200.88200.8820226
Sept 02, 20240.81200.81600.81200.81600.8160-
Aug 30, 20240.82000.82000.82000.82000.8200-
Aug 29, 20240.81400.81400.81400.81400.8140-
Aug 28, 20240.81200.82000.81200.82000.8200-
Aug 27, 20240.81200.81200.81200.81200.8120-
Aug 26, 20240.82600.82600.82600.82600.8260-
Aug 23, 20240.84200.84200.84200.84200.8420-
Aug 22, 20240.84800.91600.84800.91600.9160105
Aug 21, 20240.85000.85800.85000.85800.8580-
Aug 20, 20240.84000.84000.84000.84000.8400-
Aug 19, 20240.84800.84800.84800.84800.8480-
Aug 16, 20240.84200.84200.84200.84200.8420-
Aug 15, 20240.84600.85000.84600.85000.8500-
Aug 14, 20240.84000.85200.84000.85200.8520-
Aug 13, 20240.83000.83000.83000.83000.8300-
Aug 12, 20240.84000.84200.84000.84200.8420-
Aug 09, 20240.84000.84000.84000.84000.8400-
Aug 08, 20240.84000.84000.84000.84000.8400-
Aug 07, 20240.81000.85000.81000.85000.8500-
Aug 06, 20240.82000.82000.82000.82000.8200-
Aug 05, 20240.82200.82600.82000.82600.8260-
Aug 02, 20240.85200.85400.85200.85400.8540-
Aug 01, 20240.85400.85400.85400.85400.8540-
Jul 31, 20240.86000.87000.85400.85400.8540-
Jul 30, 20240.85600.85600.85600.85600.8560-
Jul 29, 20240.85000.85000.85000.85000.8500-
Jul 26, 20240.85200.85200.85200.85200.8520-
Jul 25, 20240.87200.87200.87200.87200.8720-
Jul 24, 20240.88800.88800.88800.88800.8880-
Jul 23, 20240.88400.88400.88200.88200.8820-
Jul 22, 20240.88400.88400.88200.88200.8820-
Jul 19, 20240.90200.90200.89200.89200.8920-
Jul 18, 20240.91000.91200.91000.91200.9120-
Jul 17, 20240.89000.89000.89000.89000.8900-
Jul 16, 20240.90400.92000.90400.92000.9200-
Jul 15, 20240.88000.90400.88000.90400.9040-
Jul 12, 20240.97000.97400.97000.97400.9740-
Jul 11, 20240.98400.98400.97400.97400.9740-
Jul 10, 20240.97400.97400.97400.97400.9740-
Jul 09, 20240.97400.99400.97400.99400.9940-
Jul 08, 20240.98400.99000.98400.99000.9900-
Jul 05, 20241.00501.00501.00001.00001.0000-
Jul 04, 20240.98400.98400.98400.98400.9840-
Jul 03, 20240.99000.99000.99000.99000.9900-
Jul 02, 20241.01501.01501.01501.01501.0150-
Jul 01, 20241.01501.01501.01501.01501.0150-
Jun 28, 20241.01501.02501.01501.02501.0250-
Jun 27, 20241.01501.01501.01501.01501.0150-
Jun 26, 20241.02001.02001.02001.02001.0200-
Jun 25, 20241.01001.01001.01001.01001.0100-
Jun 24, 20241.03501.03501.03501.03501.0350-
Jun 21, 20241.03501.03501.03501.03501.0350-
Jun 20, 20241.02001.02001.02001.02001.0200-
Jun 19, 20241.02501.02501.02501.02501.0250-
Jun 18, 20241.04501.04501.04501.04501.0450-
Jun 17, 20241.05001.05001.04001.04001.0400-
Jun 14, 20241.03501.04501.03501.04501.0450-
Jun 13, 20241.04001.05001.04001.05001.0500-
Jun 12, 20241.05501.05501.05501.05501.0550-
Jun 11, 20241.06001.06001.05501.05501.0550-
Jun 10, 20241.02001.02001.02001.02001.0200-
Jun 07, 20241.03501.03501.03001.03001.0300-
Jun 06, 20241.03001.03001.03001.03001.0300-
Jun 05, 20241.03001.03001.03001.03001.0300-
Jun 04, 20241.08501.08501.08501.08501.0850-
Jun 03, 20241.09001.09001.09001.09001.0900-
May 31, 20241.11501.12001.11501.12001.1200-
May 30, 20241.12001.12001.11501.11501.1150-
May 29, 20241.09001.09001.09001.09001.0900-
May 28, 20241.08001.17001.08001.17001.170061
May 27, 20241.10001.10001.10001.10001.1000-
May 24, 20241.07001.07001.07001.07001.0700-
May 23, 20241.09001.09001.09001.09001.0900-
May 22, 20241.11001.11001.11001.11001.1100-
May 21, 20241.12001.12001.12001.12001.1200-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...