Canada markets close in 1 hour 39 minutes

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.55-0.04 (-0.42%)
As of 09:10AM CEST. Market open.
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 06, 20249.559.559.559.559.55300
Jun 05, 20249.589.599.589.599.59-
Jun 04, 20249.569.609.569.609.60-
Jun 03, 20249.529.529.529.529.52-
May 31, 20249.529.529.529.529.52-
May 30, 20249.479.629.479.629.62-
May 29, 20249.529.529.509.509.50-
May 28, 20249.579.579.529.529.52-
May 27, 20249.459.459.459.459.45-
May 24, 20249.449.549.449.549.54-
May 23, 20249.519.519.479.479.47-
May 22, 20249.359.509.359.509.50-
May 21, 20249.419.439.419.439.43-
May 20, 20249.469.469.469.469.46-
May 20, 20240.2 Dividend
May 17, 20249.619.619.619.619.41-
May 16, 20249.589.639.589.639.43-
May 15, 20249.619.619.619.619.41-
May 14, 20249.609.609.609.609.40-
May 13, 20249.569.569.569.569.36-
May 10, 20249.549.699.549.699.49-
May 09, 20249.689.689.689.689.48-
May 08, 20249.599.719.599.719.51-
May 07, 20249.609.609.569.569.36-
May 06, 20249.559.559.559.559.35-
May 03, 20249.489.569.489.569.36-
May 02, 20249.589.589.589.589.38-
Apr 30, 20249.619.619.519.519.31-
Apr 29, 20249.619.719.619.719.51-
Apr 26, 20249.619.679.619.679.47-
Apr 25, 20249.619.629.619.629.42-
Apr 24, 20249.619.689.619.689.48-
Apr 23, 20249.689.699.689.699.49-
Apr 22, 20249.719.729.719.729.52-
Apr 19, 20249.589.649.589.649.44-
Apr 18, 20249.609.609.609.609.40-
Apr 17, 20249.609.629.609.629.42-
Apr 16, 20249.629.679.629.679.47-
Apr 15, 20249.689.689.689.689.48-
Apr 12, 20249.689.689.689.689.48-
Apr 11, 20249.749.869.749.869.65300
Apr 10, 20249.759.769.759.769.56-
Apr 09, 20249.799.799.759.759.55-
Apr 08, 20249.779.779.769.769.56100
Apr 05, 20249.869.869.789.789.58-
Apr 04, 20249.929.929.819.819.61-
Apr 03, 20249.959.959.959.959.74-
Apr 02, 20249.8510.069.8510.069.85-
Mar 28, 20249.819.819.799.799.59-
Mar 27, 20249.759.869.759.869.65-
Mar 26, 20249.509.749.509.749.54-
Mar 25, 20249.489.509.489.509.30-
Mar 22, 20249.519.519.489.489.28-
Mar 21, 20249.479.509.479.509.30-
Mar 20, 20249.389.559.389.559.35-
Mar 19, 20249.429.429.369.369.17-
Mar 18, 20249.409.409.409.409.20-
Mar 15, 20249.349.419.349.419.21-
Mar 14, 20249.399.399.309.309.11-
Mar 13, 20249.389.409.389.409.20-
Mar 12, 20249.399.409.399.409.20-
Mar 11, 20249.369.509.369.459.2525
Mar 08, 20249.399.399.319.319.12-
Mar 07, 20249.339.429.339.429.22-
Mar 06, 20249.359.369.359.369.17-
Mar 05, 20249.339.339.339.339.14-
Mar 04, 20249.379.379.379.379.17-
Mar 01, 20249.409.429.409.429.22-
Feb 29, 20249.319.439.319.439.2322
Feb 28, 20249.419.419.329.329.13-
Feb 27, 20249.489.489.469.469.26-
Feb 26, 20249.569.569.569.569.36-
Feb 23, 20249.459.709.459.709.50-
Feb 22, 20249.319.519.319.399.19700
Feb 21, 20249.379.409.379.409.20-
Feb 20, 20249.349.369.349.369.17-
Feb 19, 20249.289.409.289.409.203,500
Feb 16, 20249.199.199.119.118.92-
Feb 15, 20249.179.259.179.259.06-
Feb 14, 20249.219.219.209.209.01-
Feb 13, 20249.189.219.189.219.02-
Feb 12, 20249.099.189.099.188.99-
Feb 09, 20249.099.149.099.148.95-
Feb 08, 20249.299.299.099.098.90-
Feb 07, 20249.129.349.129.349.1511
Feb 06, 20248.988.988.988.988.79-
Feb 05, 20249.099.099.099.098.90-
Feb 02, 20249.349.479.089.088.89100
Feb 01, 20249.339.429.339.429.22-
Jan 31, 20249.369.389.369.389.18-
Jan 30, 20249.369.439.369.439.23-
Jan 29, 20249.299.409.299.409.20-
Jan 26, 20249.219.319.219.319.12-
Jan 25, 20249.319.319.289.289.09-
Jan 24, 20249.329.329.289.289.09-
Jan 23, 20249.369.379.369.379.17-
Jan 22, 20249.059.059.059.058.86-
Jan 19, 20249.019.119.019.118.92-
Jan 18, 20249.009.129.009.128.93-
Jan 17, 20249.059.059.039.038.84-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...