Canada markets open in 8 hours 29 minutes

Clearfield, Inc. (AP7.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
27.60+0.29 (+1.06%)
At close: 08:00AM CEST
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 202427.6027.6027.6027.6027.60-
Apr 29, 202427.3127.3127.3127.3127.31-
Apr 26, 202427.4227.4227.4227.4227.42-
Apr 25, 202427.0327.0327.0327.0327.03-
Apr 24, 202427.4127.4127.4127.4127.41-
Apr 23, 202426.9526.9526.9526.9526.95-
Apr 22, 202426.3426.3426.3426.3426.34-
Apr 19, 202426.0526.0526.0526.0526.05-
Apr 18, 202426.2726.2726.2726.2726.27-
Apr 17, 202426.8126.8126.8126.8126.8141
Apr 16, 202427.4427.4427.4427.4427.44-
Apr 15, 202428.1528.1528.1528.1528.15-
Apr 12, 202428.4928.4928.4928.4928.49-
Apr 11, 202427.5627.5627.5627.5627.56-
Apr 10, 202428.3428.3428.3428.3428.34-
Apr 09, 202427.4427.4427.4427.4427.44-
Apr 08, 202427.2427.2427.2427.2427.24-
Apr 05, 202427.2127.2127.2127.2127.21-
Apr 04, 202427.2427.2427.2427.2427.24-
Apr 03, 202426.9026.9026.9026.9026.90-
Apr 02, 202428.1628.1628.1628.1628.16-
Mar 28, 202427.4027.4027.4027.4027.40-
Mar 27, 202426.2026.2026.2026.2026.20-
Mar 26, 202426.1026.1026.1026.1026.10-
Mar 25, 202426.7026.7026.7026.7026.70-
Mar 22, 202427.2027.2027.2027.2027.20-
Mar 21, 202426.7026.7026.7026.7026.70-
Mar 20, 202426.4026.4026.4026.4026.40-
Mar 19, 202426.4026.4026.4026.4026.40-
Mar 18, 202427.1027.1027.1027.1027.10-
Mar 15, 202426.3026.3026.3026.3026.30-
Mar 14, 202426.8026.8026.8026.8026.80-
Mar 13, 202427.7027.7027.7027.7027.70-
Mar 12, 202427.8027.8027.8027.8027.80-
Mar 11, 202428.0028.0028.0028.0028.00-
Mar 08, 202428.2028.2028.2028.2028.20-
Mar 07, 202427.7027.7027.7027.7027.70-
Mar 06, 202426.8026.8026.8026.8026.80-
Mar 05, 202427.8027.8027.8027.8027.80-
Mar 04, 202429.0029.0029.0029.0029.00-
Mar 01, 202427.8027.8027.8027.8027.80-
Feb 29, 202427.5027.5027.5027.5027.50-
Feb 28, 202428.0028.0028.0028.0028.00-
Feb 27, 202427.1027.1027.1027.1027.10-
Feb 26, 202426.9026.9026.9026.9026.90-
Feb 23, 202426.9026.9026.9026.9026.90-
Feb 22, 202427.4027.4027.4027.4027.40-
Feb 21, 202427.6027.6027.6027.6027.60-
Feb 20, 202428.0028.0028.0028.0028.00-
Feb 19, 202428.1028.1028.1028.1028.10-
Feb 16, 202428.7028.7028.7028.7028.70-
Feb 15, 202428.1028.1028.1028.1028.10-
Feb 14, 202426.7026.7026.7026.7026.70-
Feb 13, 202428.6029.0028.6029.0029.0041
Feb 12, 202427.9027.9027.9027.9027.90-
Feb 09, 202426.3026.3026.3026.3026.30-
Feb 08, 202426.1026.1026.1026.1026.1013
Feb 07, 202426.6026.6026.6026.6026.60-
Feb 06, 202426.5026.5026.5026.5026.50-
Feb 05, 202427.0027.0025.9025.9025.9013
Feb 02, 202424.0024.0024.0024.0024.00-
Feb 01, 202423.3023.3023.3023.3023.30-
Jan 31, 202423.5023.5023.5023.5023.50-
Jan 30, 202424.7024.7024.7024.7024.70-
Jan 29, 202423.5023.5023.5023.5023.50-
Jan 26, 202423.5023.5023.5023.5023.50-
Jan 25, 202423.0023.7023.0023.7023.7090
Jan 24, 202423.0023.0023.0023.0023.00-
Jan 23, 202423.4023.4023.4023.4023.40-
Jan 22, 202423.2023.2023.2023.2023.20-
Jan 19, 202423.4023.4023.4023.4023.40-
Jan 18, 202423.1023.1023.1023.1023.10-
Jan 17, 202423.6023.6023.6023.6023.60-
Jan 16, 202424.6024.6024.6024.6024.60-
Jan 15, 202424.9024.9024.9024.9024.90-
Jan 12, 202424.9024.9024.9024.9024.90-
Jan 11, 202425.7025.7025.7025.7025.70-
Jan 10, 202425.6025.6025.6025.6025.60-
Jan 09, 202425.8025.8025.8025.8025.80-
Jan 08, 202425.5025.5025.5025.5025.50-
Jan 05, 202426.0026.0026.0026.0026.00-
Jan 04, 202425.9025.9025.9025.9025.90-
Jan 03, 202427.0027.0027.0027.0027.00-
Jan 02, 202426.2026.2026.2026.2026.20-
Dec 29, 202326.7026.7026.7026.7026.70-
Dec 28, 202326.3026.3026.3026.3026.30-
Dec 27, 202326.7026.7026.7026.7026.70-
Dec 22, 202326.0026.0026.0026.0026.00-
Dec 21, 202325.4025.4025.4025.4025.40-
Dec 20, 202326.4026.4026.4026.4026.40-
Dec 19, 202326.1026.1026.1026.1026.10-
Dec 18, 202327.0027.0027.0027.0027.00-
Dec 15, 202326.8026.8026.8026.8026.80-
Dec 14, 202326.9026.9026.9026.9026.90-
Dec 13, 202325.8025.8025.8025.8025.80-
Dec 12, 202325.4025.4025.4025.4025.40-
Dec 11, 202325.7025.7025.7025.7025.70-
Dec 08, 202324.7024.7024.7024.7024.70-
Dec 07, 202324.1024.2024.1024.2024.2030
Dec 06, 202323.4023.4023.4023.4023.40-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...