Canada markets closed

Corticeira Amorim, S.G.P.S., S.A. (AS4.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.69+0.01 (+0.10%)
At close: 09:41PM CEST
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20249.549.699.549.699.69-
May 09, 20249.689.689.689.689.68-
May 08, 20249.599.719.599.719.71-
May 07, 20249.609.609.569.569.56-
May 06, 20249.559.559.559.559.55-
May 03, 20249.489.569.489.569.56-
May 02, 20249.589.589.589.589.58-
Apr 30, 20249.619.619.519.519.51-
Apr 29, 20249.619.719.619.719.71-
Apr 26, 20249.619.679.619.679.67-
Apr 25, 20249.619.629.619.629.62-
Apr 24, 20249.619.689.619.689.68-
Apr 23, 20249.689.699.689.699.69-
Apr 22, 20249.719.729.719.729.72-
Apr 19, 20249.589.649.589.649.64-
Apr 18, 20249.609.609.609.609.60-
Apr 17, 20249.609.629.609.629.62-
Apr 16, 20249.629.679.629.679.67-
Apr 15, 20249.689.689.689.689.68-
Apr 12, 20249.689.689.689.689.68-
Apr 11, 20249.749.869.749.869.86300
Apr 10, 20249.759.769.759.769.76-
Apr 09, 20249.799.799.759.759.75-
Apr 08, 20249.779.779.769.769.76100
Apr 05, 20249.869.869.789.789.78-
Apr 04, 20249.929.929.819.819.81-
Apr 03, 20249.959.959.959.959.95-
Apr 02, 20249.8510.069.8510.0610.06-
Mar 28, 20249.819.819.799.799.79-
Mar 27, 20249.759.869.759.869.86-
Mar 26, 20249.509.749.509.749.74-
Mar 25, 20249.489.509.489.509.50-
Mar 22, 20249.519.519.489.489.48-
Mar 21, 20249.479.509.479.509.50-
Mar 20, 20249.389.559.389.559.55-
Mar 19, 20249.429.429.369.369.36-
Mar 18, 20249.409.409.409.409.40-
Mar 15, 20249.349.419.349.419.41-
Mar 14, 20249.399.399.309.309.30-
Mar 13, 20249.389.409.389.409.40-
Mar 12, 20249.399.409.399.409.40-
Mar 11, 20249.369.509.369.459.4525
Mar 08, 20249.399.399.319.319.31-
Mar 07, 20249.339.429.339.429.42-
Mar 06, 20249.359.369.359.369.36-
Mar 05, 20249.339.339.339.339.33-
Mar 04, 20249.379.379.379.379.37-
Mar 01, 20249.409.429.409.429.42-
Feb 29, 20249.319.439.319.439.4322
Feb 28, 20249.419.419.329.329.32-
Feb 27, 20249.489.489.469.469.46-
Feb 26, 20249.569.569.569.569.56-
Feb 23, 20249.459.709.459.709.70-
Feb 22, 20249.319.519.319.399.39700
Feb 21, 20249.379.409.379.409.40-
Feb 20, 20249.349.369.349.369.36-
Feb 19, 20249.289.409.289.409.403,500
Feb 16, 20249.199.199.119.119.11-
Feb 15, 20249.179.259.179.259.25-
Feb 14, 20249.219.219.209.209.20-
Feb 13, 20249.189.219.189.219.21-
Feb 12, 20249.099.189.099.189.18-
Feb 09, 20249.099.149.099.149.14-
Feb 08, 20249.299.299.099.099.09-
Feb 07, 20249.129.349.129.349.3411
Feb 06, 20248.988.988.988.988.98-
Feb 05, 20249.099.099.099.099.09-
Feb 02, 20249.349.479.089.089.08100
Feb 01, 20249.339.429.339.429.42-
Jan 31, 20249.369.389.369.389.38-
Jan 30, 20249.369.439.369.439.43-
Jan 29, 20249.299.409.299.409.40-
Jan 26, 20249.219.319.219.319.31-
Jan 25, 20249.319.319.289.289.28-
Jan 24, 20249.329.329.289.289.28-
Jan 23, 20249.369.379.369.379.37-
Jan 22, 20249.059.059.059.059.05-
Jan 19, 20249.019.119.019.119.11-
Jan 18, 20249.009.129.009.129.12-
Jan 17, 20249.059.059.039.039.03-
Jan 16, 20249.079.079.059.059.05-
Jan 15, 20249.059.129.059.129.12-
Jan 12, 20249.069.219.069.219.21-
Jan 11, 20249.089.199.089.199.19-
Jan 10, 20249.059.109.059.109.10-
Jan 09, 20249.079.079.069.069.06-
Jan 08, 20249.119.119.119.119.11-
Jan 05, 20249.129.129.129.129.12-
Jan 04, 20249.069.069.069.069.06-
Jan 03, 20249.109.189.069.069.061,000
Jan 02, 20249.109.259.109.139.1311
Dec 29, 20239.109.109.109.109.10-
Dec 28, 20239.139.149.139.149.14-
Dec 27, 20239.109.109.109.109.10-
Dec 22, 20239.069.149.069.149.14-
Dec 21, 20239.039.129.039.129.12-
Dec 20, 20239.069.069.009.009.00-
Dec 19, 20239.129.129.109.109.10-
Dec 18, 20239.169.229.129.129.12500
Dec 18, 20230.09 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...