Canada markets closed

Vortex Energy Corp. (AA3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1448+0.0152 (+11.73%)
At close: 09:05PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.12520.14980.12520.14480.14489,500
May 20, 20240.13540.13540.12960.12960.1296550
May 17, 20240.12600.14980.12600.14980.14984,500
May 16, 20240.12600.14500.12600.14500.1450100,000
May 15, 20240.12600.14980.12600.14980.14981,250
May 14, 20240.12520.15000.12520.15000.15003,000
May 13, 20240.12520.15000.12520.14580.14586,000
May 10, 20240.12540.14980.12540.14980.1498100
May 09, 20240.12520.14900.12520.14900.1490700
May 08, 20240.12500.15980.12500.15980.15984,000
May 07, 20240.12500.15000.12500.15000.15002,145
May 06, 20240.12500.13520.12500.13500.135020,000
May 03, 20240.12500.15960.12500.14780.147819,000
May 02, 20240.13800.13900.13000.13700.137030,851
Apr 30, 20240.12500.14000.12500.13980.139825,000
Apr 29, 20240.14200.15980.14200.14200.142026,000
Apr 26, 20240.14200.15000.14200.15000.15005,000
Apr 25, 20240.14000.14000.14000.14000.1400-
Apr 24, 20240.14000.15980.14000.14000.14004,000
Apr 23, 20240.15900.15900.14700.14700.147025,000
Apr 22, 20240.15980.16000.15000.16000.1600103,000
Apr 19, 20240.15000.15980.15000.15020.150220,500
Apr 18, 20240.15000.15980.15000.15980.15987,000
Apr 17, 20240.14800.15800.14800.15800.158062,175
Apr 16, 20240.15200.16140.15200.16140.16142,000
Apr 15, 20240.15200.15200.15200.15200.1520-
Apr 12, 20240.16000.16140.15200.16140.161431,980
Apr 11, 20240.15200.16140.15200.15220.15226,200
Apr 10, 20240.15200.15200.15200.15200.1520-
Apr 09, 20240.15200.15200.15200.15200.1520-
Apr 08, 20240.15840.16000.15500.15500.155042,487
Apr 05, 20240.17000.17000.15000.16480.164843,070
Apr 04, 20240.17780.17960.16500.16500.165023,400
Apr 03, 20240.17500.18500.16520.17880.178823,504
Apr 02, 20240.19480.19480.17800.17800.178045,500
Mar 28, 20240.18000.18200.18000.18000.18005,600
Mar 27, 20240.18700.19400.18500.18500.185022,623
Mar 26, 20240.18600.19400.18600.19400.194012,900
Mar 25, 20240.19600.20000.19200.19200.192055,094
Mar 22, 20240.19500.19900.19500.19600.19604,722
Mar 21, 20240.19500.20000.19400.19500.195049,600
Mar 20, 20240.20000.20000.19600.19600.196010,320
Mar 19, 20240.19600.20000.19600.20000.200012,000
Mar 18, 20240.19600.20400.19500.20200.202019,175
Mar 15, 20240.20000.20800.20000.20000.200027,250
Mar 14, 20240.20800.21400.20800.21400.214020,000
Mar 13, 20240.20200.20200.20200.20200.2020-
Mar 12, 20240.20000.21600.20000.20400.204013,265
Mar 11, 20240.20200.20200.20200.20200.20205,499
Mar 08, 20240.20000.21000.20000.20800.208012,000
Mar 07, 20240.19600.19600.19600.19600.1960-
Mar 06, 20240.20000.20400.20000.20000.200029,000
Mar 05, 20240.19700.20400.19700.20400.20403,788
Mar 04, 20240.21600.21600.20200.20200.20207,100
Mar 01, 20240.21000.21000.21000.21000.210030,000
Feb 29, 20240.23000.23600.22400.23600.236014,410
Feb 28, 20240.19600.23000.19600.23000.230021,090
Feb 27, 20240.20800.21000.20000.20800.208016,046
Feb 26, 20240.20800.21400.19000.20000.200020,429
Feb 23, 20240.20200.20400.20200.20200.202013,300
Feb 22, 20240.21600.22800.20200.22200.222018,987
Feb 21, 20240.21600.21800.21600.21800.21801,000
Feb 20, 20240.22200.23000.22000.22000.220013,400
Feb 19, 20240.22000.23000.21200.22600.226091,770
Feb 16, 20240.22200.22200.21000.21000.21004,000
Feb 15, 20240.23600.23600.21400.21400.214037,100
Feb 14, 20240.23800.24000.22400.23400.234064,200
Feb 13, 20240.24800.25800.23400.23400.234065,966
Feb 12, 20240.25600.25600.23800.24000.240068,225
Feb 09, 20240.23600.24400.23600.24000.24004,000
Feb 08, 20240.25000.25600.24000.24000.240037,363
Feb 07, 20240.26000.27000.26000.26000.260021,607
Feb 06, 20240.27000.27200.26200.26800.268034,921
Feb 05, 20240.30000.31800.25000.27000.2700222,808
Feb 02, 20240.30000.32200.28400.29000.2900116,287
Feb 01, 20240.34000.35000.30800.30800.3080135,100
Jan 31, 20240.36200.36200.34200.35800.3580122,190
Jan 30, 20240.35000.36600.35000.36000.360089,500
Jan 29, 20240.36000.36400.34000.35800.3580101,337
Jan 26, 20240.34800.34800.33200.34400.344015,940
Jan 25, 20240.36600.38000.35200.35600.356051,610
Jan 24, 20240.35800.38400.35000.38400.384066,220
Jan 23, 20240.43400.44200.36000.36000.3600244,817
Jan 22, 20240.49000.49200.43000.43000.4300123,687
Jan 19, 20240.48000.49000.46600.47800.4780262,648
Jan 18, 20240.46600.48800.46000.48000.480070,515
Jan 17, 20240.48800.50000.46800.48200.482080,053
Jan 16, 20240.49800.49800.47600.47600.476050,470
Jan 15, 20240.49200.51500.49000.50000.5000206,693
Jan 12, 20240.47400.48000.45800.48000.48007,462
Jan 11, 20240.47800.48000.45000.47400.474015,219
Jan 10, 20240.44000.49800.42200.42200.422015,989
Jan 09, 20240.42000.43200.42000.43000.430092,700
Jan 08, 20240.43800.43800.38200.42800.428029,000
Jan 05, 20240.35600.42400.35600.41800.418029,902
Jan 04, 20240.42200.48800.35200.40600.4060107,067
Jan 03, 20240.54000.62500.41600.48400.4840443,401
Jan 02, 20240.40200.52500.40000.52500.525098,520
Dec 29, 20230.34000.38000.34000.38000.380081,941
Dec 28, 20230.29000.34800.29000.34800.348042,860
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...