Canada Markets closed

ALTECH CHEMICALS LTD (A3Y.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0586+0.0206 (+54.21%)
At close: 12:38PM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 2022------
May 26, 2022------
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-
Feb 14, 20220.05900.07980.05900.07980.079813,000
Feb 11, 20220.06200.06200.06200.06200.0620-
Feb 10, 20220.06220.06220.06220.06220.0622-
Feb 09, 20220.06220.07780.06220.07780.07784,750
Feb 08, 20220.05860.05860.05860.05860.0586-
Feb 07, 20220.07200.07200.07200.07200.0720-
Feb 04, 20220.07500.07500.07500.07500.07505,049
Feb 03, 20220.07400.07400.07400.07400.0740-
Feb 02, 20220.07500.07500.07500.07500.07508,500
Feb 01, 20220.06500.08100.06500.08000.080070,000
Jan 31, 20220.06520.06520.06520.06520.06521
Jan 28, 20220.05320.06500.05300.06500.065075,000
Jan 27, 20220.04620.04620.04620.04620.0462-
Jan 26, 20220.04700.06200.04700.06200.062040,000
Jan 25, 20220.04680.05800.04680.05800.058015,000
Jan 24, 20220.06500.06500.06500.06500.065050,000
Jan 21, 20220.06500.06500.06500.06500.0650-
Jan 20, 20220.06500.06500.06500.06500.0650-
Jan 19, 20220.06800.06820.06800.06800.068017,000
Jan 18, 20220.06800.06800.06800.06800.0680-
Jan 17, 20220.06800.06800.06800.06800.0680-
Jan 14, 20220.07000.08080.07000.08080.0808100
Jan 13, 20220.07000.07000.07000.07000.0700-
Jan 12, 20220.07780.08120.07780.08120.081225,000
Jan 11, 20220.07400.07400.07400.07400.0740-
Jan 10, 20220.08500.08500.08500.08500.08501,000
Jan 07, 20220.06800.06800.06800.06800.0680-
Jan 06, 20220.07300.07300.07300.07300.0730-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...