FiscalNote Holdings Inc (A2O.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| Apr 29, 2024 | 1.2170 | 1.2428 | 1.2170 | 1.2344 | 1.2344 | - |
| Apr 26, 2024 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | 1.1364 | - |
| Apr 25, 2024 | 1.0574 | 1.1598 | 1.0574 | 1.1598 | 1.1598 | 1,000 |
| Apr 24, 2024 | 1.0586 | 1.0808 | 1.0586 | 1.0806 | 1.0806 | - |
| Apr 23, 2024 | 1.0368 | 1.1258 | 1.0368 | 1.0892 | 1.0892 | - |
| Apr 22, 2024 | 1.0168 | 1.0168 | 1.0168 | 1.0168 | 1.0168 | - |
| Apr 19, 2024 | 1.1194 | 1.1194 | 1.0302 | 1.0302 | 1.0302 | - |
| Apr 18, 2024 | 1.0780 | 1.1768 | 1.0780 | 1.1414 | 1.1414 | - |
| Apr 17, 2024 | 1.0218 | 1.0852 | 1.0218 | 1.0852 | 1.0852 | - |
| Apr 16, 2024 | 1.0396 | 1.0426 | 1.0396 | 1.0424 | 1.0424 | - |
| Apr 15, 2024 | 1.1168 | 1.1168 | 1.0690 | 1.0696 | 1.0696 | - |
| Apr 12, 2024 | 1.1384 | 1.1384 | 1.1384 | 1.1384 | 1.1384 | - |
| Apr 11, 2024 | 1.1348 | 1.1706 | 1.1348 | 1.1418 | 1.1418 | 2,000 |
| Apr 10, 2024 | 1.2500 | 1.3318 | 1.1588 | 1.1588 | 1.1588 | 2,500 |
| Apr 09, 2024 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | 1.2372 | - |
| Apr 08, 2024 | 1.1602 | 1.1602 | 1.1602 | 1.1602 | 1.1602 | - |
| Apr 05, 2024 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | 1.1346 | - |
| Apr 04, 2024 | 1.0532 | 1.0532 | 1.0532 | 1.0532 | 1.0532 | - |
| Apr 03, 2024 | 1.0510 | 1.0518 | 1.0510 | 1.0518 | 1.0518 | - |
| Apr 02, 2024 | 1.1182 | 1.1182 | 1.1182 | 1.1182 | 1.1182 | - |
| Mar 28, 2024 | 1.1624 | 1.2062 | 1.1624 | 1.2062 | 1.2062 | - |
| Mar 27, 2024 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | 1.1344 | - |
| Mar 26, 2024 | 1.2116 | 1.2116 | 1.2116 | 1.2116 | 1.2116 | - |
| Mar 25, 2024 | 1.2336 | 1.2336 | 1.2336 | 1.2336 | 1.2336 | - |
| Mar 22, 2024 | 1.2934 | 1.2934 | 1.2514 | 1.2514 | 1.2514 | - |
| Mar 21, 2024 | 1.3072 | 1.3432 | 1.3072 | 1.3432 | 1.3432 | - |
| Mar 20, 2024 | 1.4484 | 1.4484 | 1.4484 | 1.4484 | 1.4484 | - |
| Mar 19, 2024 | 1.5458 | 1.5494 | 1.4702 | 1.4792 | 1.4792 | - |
| Mar 18, 2024 | 1.5424 | 1.6130 | 1.5424 | 1.6130 | 1.6130 | - |
| Mar 15, 2024 | 1.4996 | 1.4996 | 1.4986 | 1.4986 | 1.4986 | - |
| Mar 14, 2024 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | 1.4650 | - |
| Mar 13, 2024 | 1.3962 | 1.4958 | 1.3960 | 1.4948 | 1.4948 | - |
| Mar 12, 2024 | 1.7728 | 1.7758 | 1.4260 | 1.4260 | 1.4260 | - |
| Mar 11, 2024 | 1.8854 | 1.8864 | 1.8854 | 1.8860 | 1.8860 | - |
| Mar 08, 2024 | 1.7974 | 1.9526 | 1.7974 | 1.9526 | 1.9526 | - |
| Mar 07, 2024 | 1.7516 | 1.8262 | 1.7516 | 1.7990 | 1.7990 | - |
| Mar 06, 2024 | 1.7496 | 1.9140 | 1.7456 | 1.8614 | 1.8614 | - |
| Mar 05, 2024 | 1.5836 | 1.8420 | 1.5836 | 1.8420 | 1.8420 | - |
| Mar 04, 2024 | 1.5746 | 1.5976 | 1.5608 | 1.5976 | 1.5976 | - |
| Mar 01, 2024 | 1.4552 | 1.4552 | 1.4552 | 1.4552 | 1.4552 | - |
| Feb 29, 2024 | 1.3814 | 1.3814 | 1.3814 | 1.3814 | 1.3814 | - |
| Feb 28, 2024 | 1.5252 | 1.5264 | 1.5252 | 1.5264 | 1.5264 | - |
| Feb 27, 2024 | 1.4238 | 1.4246 | 1.4238 | 1.4246 | 1.4246 | - |
| Feb 26, 2024 | 1.4802 | 1.4802 | 1.4802 | 1.4802 | 1.4802 | - |
| Feb 23, 2024 | 1.5072 | 1.5304 | 1.5072 | 1.5304 | 1.5304 | - |
| Feb 22, 2024 | 1.3988 | 1.3988 | 1.3988 | 1.3988 | 1.3988 | - |
| Feb 21, 2024 | 1.5624 | 1.5624 | 1.5624 | 1.5624 | 1.5624 | - |
| Feb 20, 2024 | 1.5054 | 1.6132 | 1.5054 | 1.6132 | 1.6132 | - |
| Feb 19, 2024 | 1.5036 | 1.5036 | 1.5036 | 1.5036 | 1.5036 | - |
| Feb 16, 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | - |
| Feb 15, 2024 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | 1.2610 | - |
| Feb 14, 2024 | 1.2546 | 1.2546 | 1.2546 | 1.2546 | 1.2546 | - |
| Feb 13, 2024 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | 1.4252 | - |
| Feb 12, 2024 | 1.3066 | 1.3066 | 1.3066 | 1.3066 | 1.3066 | - |
| Feb 09, 2024 | 1.3538 | 1.3538 | 1.3352 | 1.3352 | 1.3352 | - |
| Feb 08, 2024 | 1.2724 | 1.3818 | 1.2724 | 1.3818 | 1.3818 | - |
| Feb 07, 2024 | 1.2570 | 1.3096 | 1.2570 | 1.3096 | 1.3096 | - |
| Feb 06, 2024 | 1.3114 | 1.3114 | 1.3114 | 1.3114 | 1.3114 | - |
| Feb 05, 2024 | 1.3996 | 1.3996 | 1.3996 | 1.3996 | 1.3996 | 200 |
| Feb 02, 2024 | 1.1204 | 1.1204 | 1.1200 | 1.1200 | 1.1200 | - |
| Feb 01, 2024 | 1.0936 | 1.1926 | 1.0930 | 1.1922 | 1.1922 | 85 |
| Jan 31, 2024 | 1.0026 | 1.0026 | 1.0016 | 1.0016 | 1.0016 | - |
| Jan 30, 2024 | 0.9411 | 0.9411 | 0.9400 | 0.9400 | 0.9400 | - |
| Jan 29, 2024 | 0.9559 | 0.9582 | 0.9559 | 0.9572 | 0.9572 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.