Canada markets closed

ALTECH CHEMICALS LTD (A3Y.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0284+0.0001 (+0.35%)
At close: 08:07AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 06, 20220.02840.02840.02840.02840.028410,000
Jul 05, 20220.02820.02830.02820.02830.028310,000
Jul 04, 20220.02590.02590.02590.02590.0259-
Jul 01, 20220.02500.02500.02500.02500.0250-
Jun 30, 20220.02500.02500.02500.02500.0250-
Jun 29, 20220.02500.02500.02500.02500.0250-
Jun 28, 20220.02500.02500.02500.02500.0250-
Jun 27, 20220.02500.02500.02500.02500.0250-
Jun 24, 20220.02500.02500.02500.02500.0250-
Jun 23, 20220.02500.02500.02500.02500.0250-
Jun 22, 20220.02500.03400.02500.03400.034069,411
Jun 21, 20220.04370.04370.04370.04370.04371,000
Jun 20, 20220.02500.03500.02500.03500.035010,000
Jun 17, 20220.02500.02500.02500.02500.0250-
Jun 16, 20220.03700.03700.03000.03000.030022,600
Jun 15, 20220.04100.04100.04100.04100.041024,300
Jun 14, 20220.04100.04100.04100.04100.0410-
Jun 13, 20220.04100.04100.04100.04100.0410-
Jun 10, 20220.04100.04100.04100.04100.0410-
Jun 09, 20220.03800.03800.03800.03800.0380-
Jun 08, 20220.03800.03800.03800.03800.0380-
Jun 07, 20220.03950.03950.03950.03950.0395-
Jun 06, 20220.05920.05920.05920.05920.05921,000
Jun 03, 20220.03850.03850.03850.03850.0385-
Jun 02, 20220.03850.03850.03850.03850.0385-
Jun 01, 20220.03820.03820.03820.03820.0382-
May 31, 20220.04180.04180.04180.04180.0418-
May 30, 20220.03880.05940.03880.05940.05946,000
May 27, 20220.03800.03800.03800.03800.0380-
May 26, 20220.03800.03800.03800.03800.0380-
May 25, 20220.03800.03800.03800.03800.0380-
May 24, 20220.04000.04000.04000.04000.0400-
May 23, 20220.03800.03800.03800.03800.0380-
May 20, 20220.03800.05860.03800.05860.05866,000
May 19, 20220.03800.03800.03800.03800.0380-
May 18, 20220.03740.03740.03740.03740.0374-
May 17, 20220.03850.03850.03850.03850.0385-
May 16, 20220.03840.03840.03840.03840.0384-
May 13, 20220.03970.06120.03970.06120.061216,000
May 12, 20220.05000.05000.05000.05000.050040,000
May 11, 20220.05000.05000.05000.05000.0500-
May 10, 20220.05000.05000.05000.05000.0500-
May 09, 20220.05000.05000.05000.05000.0500-
May 06, 20220.05100.05100.05100.05100.0510-
May 05, 20220.05100.05110.05100.05110.05116,000
May 04, 20220.05100.05100.05100.05100.0510-
May 03, 20220.05000.05000.05000.05000.0500-
May 02, 20220.05100.05100.05100.05100.0510-
Apr 29, 20220.05040.05040.05040.05040.0504-
Apr 28, 20220.05000.05000.05000.05000.0500-
Apr 27, 20220.05000.05600.05000.05600.056010,000
Apr 26, 20220.05000.07000.05000.07000.07002,400
Apr 25, 20220.05000.05000.05000.05000.0500-
Apr 22, 20220.05000.05000.05000.05000.0500-
Apr 21, 20220.05000.05000.05000.05000.0500-
Apr 20, 20220.05650.05700.05650.05700.05702,931
Apr 19, 20220.05000.05500.05000.05500.055010,000
Apr 14, 20220.05000.06300.05000.06300.06301,400
Apr 13, 20220.05000.05000.05000.05000.0500-
Apr 12, 20220.05700.05700.05700.05700.05706,500
Apr 11, 20220.05700.05700.05700.05700.0570-
Apr 08, 20220.05700.05700.05700.05700.0570-
Apr 07, 20220.05700.05700.05700.05700.0570-
Apr 06, 20220.05700.05710.05700.05710.05712,800
Apr 05, 20220.05700.05700.05700.05700.0570-
Apr 04, 20220.06000.06000.06000.06000.0600-
Apr 01, 20220.06000.06000.06000.06000.0600-
Mar 31, 20220.05600.05600.05600.05600.0560-
Mar 30, 20220.05600.05600.05600.05600.0560-
Mar 29, 20220.05600.05600.05600.05600.0560-
Mar 28, 20220.05800.07000.05800.07000.0700236,449
Mar 25, 20220.05800.05820.05800.05820.058220,000
Mar 24, 20220.05600.05600.05600.05600.0560-
Mar 23, 20220.05600.05600.05600.05600.0560-
Mar 22, 20220.06000.06000.06000.06000.0600100,000
Mar 21, 20220.06000.06000.06000.06000.0600-
Mar 18, 20220.05800.06000.05800.06000.0600100,000
Mar 17, 20220.06800.06800.06800.06800.06804,000
Mar 16, 20220.05800.05800.05800.05800.0580-
Mar 15, 20220.05800.05800.05800.05800.0580-
Mar 14, 20220.06500.06500.06080.06080.060837,540
Mar 11, 20220.05800.06500.05800.06500.065035,000
Mar 10, 20220.05600.05600.05600.05600.0560-
Mar 09, 20220.05500.05500.05500.05500.0550-
Mar 08, 20220.05160.07000.05160.07000.070030,000
Mar 07, 20220.05420.06980.05420.06980.06981,100
Mar 04, 20220.05540.07200.05540.07200.0720600
Mar 03, 20220.05540.05540.05540.05540.0554-
Mar 02, 20220.06300.07000.06300.07000.07001,300
Mar 01, 20220.05300.05300.05300.05300.0530-
Feb 28, 20220.05000.05000.05000.05000.0500-
Feb 25, 20220.05040.05040.05040.05040.0504-
Feb 24, 20220.04680.04680.04680.04680.0468-
Feb 23, 20220.05140.05140.05140.05140.0514-
Feb 22, 20220.04860.04860.04860.04860.0486-
Feb 21, 20220.05360.05360.05360.05360.0536927
Feb 18, 20220.05340.05340.05340.05340.0534-
Feb 17, 20220.05400.05400.05400.05400.0540-
Feb 16, 20220.05640.05640.05620.05620.05621,000
Feb 15, 20220.05600.05600.05600.05600.0560-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...