Canada markets closed

Africa Oil Corp. (AFZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.6560-0.0220 (-1.31%)
At close: 08:20AM CEST
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 08, 20241.65601.65601.65601.65601.6560500
May 07, 20241.67801.67801.67801.67801.6780-
May 06, 20241.63901.63901.63901.63901.6390-
May 03, 20241.63401.63401.63401.63401.6340-
May 02, 20241.63001.66401.63001.66401.6640500
Apr 30, 20241.71701.71701.71701.71701.7170-
Apr 29, 20241.69501.73901.69501.73901.7390500
Apr 26, 20241.62601.70001.62601.70001.70001,000
Apr 25, 20241.57601.57601.57601.57601.5760-
Apr 24, 20241.60501.60501.60501.60501.6050-
Apr 23, 20241.59101.59301.58601.58601.58604,000
Apr 22, 20241.61001.61001.61001.61001.6100-
Apr 19, 20241.64201.71101.64201.65001.650062,100
Apr 18, 20241.66701.66701.66001.66501.665070,000
Apr 17, 20241.65501.65501.65501.65501.6550-
Apr 16, 20241.66701.66701.66701.66701.6670-
Apr 15, 20241.66201.70301.66001.70301.70301,900
Apr 12, 20241.69701.74801.69701.74801.7480200
Apr 11, 20241.70101.70101.70101.70101.7010-
Apr 10, 20241.70301.72701.70301.72701.72701,800
Apr 09, 20241.77101.77101.77101.77101.77101,193
Apr 08, 20241.71201.71201.71201.71201.7120-
Apr 05, 20241.69601.69601.69601.69601.6960-
Apr 04, 20241.67901.67901.67901.67901.6790-
Apr 03, 20241.65201.65201.65201.65201.6520-
Apr 02, 20241.60301.60301.60301.60301.6030-
Mar 28, 20241.59801.59801.59801.59801.5980-
Mar 27, 20241.56351.56351.56351.56351.5635-
Mar 26, 20241.54801.54801.54801.54801.5480-
Mar 25, 20241.53451.53451.53451.53451.5345-
Mar 22, 20241.53201.53201.53201.53201.5320-
Mar 21, 20241.53851.53851.53851.53851.5385-
Mar 20, 20241.51551.51551.51551.51551.5155-
Mar 19, 20241.44601.52001.44601.52001.52002,000
Mar 18, 20241.44601.44601.44601.44601.4460700
Mar 15, 20241.39851.39851.39851.39851.3985-
Mar 14, 20241.42601.42601.42601.42601.4260-
Mar 13, 20241.41101.41101.41101.41101.4110-
Mar 12, 20241.41901.41901.41901.41901.4190-
Mar 11, 20241.40001.43201.40001.43201.4320720
Mar 08, 20241.43551.43551.43551.43551.4355-
Mar 07, 20241.41701.41701.41701.41701.4170-
Mar 07, 20240.025 Dividend
Mar 06, 20241.41701.41701.41701.41701.3920-
Mar 05, 20241.43801.43801.43801.43801.4126-
Mar 04, 20241.46601.46601.46601.46601.44011,000
Mar 01, 20241.40001.40001.40001.40001.3753-
Feb 29, 20241.42701.42701.42701.42701.4018-
Feb 28, 20241.39101.41201.39101.41201.38711,725
Feb 27, 20241.53401.53401.33601.36251.33852,740
Feb 26, 20241.54351.54351.54351.54351.5163-
Feb 23, 20241.55151.55151.55151.55151.5241-
Feb 22, 20241.53201.53201.53201.53201.5050-
Feb 21, 20241.53151.53151.53151.53151.5045-
Feb 20, 20241.57651.57651.57651.57651.5487-
Feb 19, 20241.57201.57201.57201.57201.5443-
Feb 16, 20241.57051.57051.57051.57051.5428-
Feb 15, 20241.55601.55601.55601.55601.5285-
Feb 14, 20241.50151.50151.50151.50151.4750-
Feb 13, 20241.56901.59451.56901.59451.56641,200
Feb 12, 20241.56051.56051.56051.56051.5330-
Feb 09, 20241.58051.60601.58051.60601.57771,000
Feb 08, 20241.59151.59151.59151.59151.5634-
Feb 07, 20241.68601.68601.68601.68601.6563-
Feb 06, 20241.68951.68951.68951.68951.6597-
Feb 05, 20241.65851.65851.65851.65851.6292-
Feb 02, 20241.71301.71301.71301.71301.6828-
Feb 01, 20241.71951.71951.71951.71951.6892-
Jan 31, 20241.76351.79551.76351.79551.76382,000
Jan 30, 20241.83001.83001.83001.83001.79772,500
Jan 29, 20241.78851.78851.78851.78851.7569-
Jan 26, 20241.76351.76351.76351.76351.7324-
Jan 25, 20241.72401.72401.72401.72401.6936-
Jan 24, 20241.72151.77651.72151.77651.7452300
Jan 23, 20241.72151.77101.72151.77101.7398565
Jan 22, 20241.70601.70601.70601.70601.6759-
Jan 19, 20241.69401.69401.69401.69401.6641-
Jan 18, 20241.68451.72851.68451.72851.698053
Jan 17, 20241.73951.73951.73951.73951.7088-
Jan 16, 20241.78101.78101.78101.78101.7496-
Jan 15, 20241.71901.71901.71901.71901.6887-
Jan 12, 20241.71901.71901.71901.71901.6887-
Jan 11, 20241.71851.77551.71851.77551.74422,060
Jan 10, 20241.62001.69301.62001.69301.66312,000
Jan 09, 20241.62151.62151.62151.62151.5929-
Jan 08, 20241.65901.65901.65901.65901.6297-
Jan 05, 20241.66101.71501.64451.71501.68473,600
Jan 04, 20241.67551.67851.67551.67851.648920
Jan 03, 20241.69951.71001.69951.71001.6798585
Jan 02, 20241.67601.67601.67601.67601.6464-
Dec 29, 20231.69601.69601.69601.69601.6661-
Dec 28, 20231.71251.71251.71251.71251.6823-
Dec 27, 20231.71351.71351.71351.71351.6833-
Dec 22, 20231.70751.70751.70751.70751.6774-
Dec 21, 20231.71351.71351.71351.71351.6833-
Dec 20, 20231.70501.70501.70501.70501.6749-
Dec 19, 20231.69251.69251.69251.69251.6626-
Dec 18, 20231.64851.64851.64851.64851.6194-
Dec 15, 20231.64601.64601.64601.64601.6170-
Dec 14, 20231.63301.63301.63301.63301.6042-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...