Caverion Oyj (C7O.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 04, 2022 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 1,000 |
| Jul 01, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Jun 30, 2022 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | 4.3350 | - |
| Jun 29, 2022 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | 4.3950 | - |
| Jun 28, 2022 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | 4.3550 | - |
| Jun 27, 2022 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | 4.2550 | - |
| Jun 24, 2022 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | 4.2700 | - |
| Jun 23, 2022 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Jun 22, 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Jun 21, 2022 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | 4.3750 | - |
| Jun 20, 2022 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | 4.3150 | - |
| Jun 17, 2022 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Jun 16, 2022 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | 4.4100 | - |
| Jun 15, 2022 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | 4.4250 | - |
| Jun 14, 2022 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Jun 13, 2022 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | 4.3900 | - |
| Jun 10, 2022 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | 4.5300 | - |
| Jun 09, 2022 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | 4.6050 | - |
| Jun 08, 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jun 07, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| Jun 06, 2022 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
| Jun 03, 2022 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | 4.7100 | - |
| Jun 02, 2022 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | 4.6550 | - |
| Jun 01, 2022 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| May 31, 2022 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | 4.7300 | - |
| May 30, 2022 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| May 27, 2022 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| May 26, 2022 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | 4.5100 | - |
| May 25, 2022 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | 4.5950 | - |
| May 24, 2022 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | 4.7150 | - |
| May 23, 2022 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| May 20, 2022 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
| May 19, 2022 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| May 18, 2022 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | 4.9350 | - |
| May 17, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| May 16, 2022 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | 4.7900 | - |
| May 13, 2022 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| May 12, 2022 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | 4.6100 | - |
| May 11, 2022 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | 4.5850 | - |
| May 10, 2022 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | 4.4950 | - |
| May 09, 2022 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 06, 2022 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | 4.6450 | - |
| May 05, 2022 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | 4.7700 | - |
| May 04, 2022 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | 4.6950 | - |
| May 03, 2022 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | 4.7250 | - |
| May 02, 2022 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | 4.5550 | - |
| Apr 29, 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Apr 28, 2022 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | 4.8500 | - |
| Apr 27, 2022 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | 4.7950 | - |
| Apr 26, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Apr 25, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Apr 22, 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Apr 21, 2022 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| Apr 20, 2022 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | 4.9450 | - |
| Apr 19, 2022 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| Apr 14, 2022 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Apr 13, 2022 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | 4.8150 | - |
| Apr 12, 2022 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | 4.8350 | - |
| Apr 11, 2022 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | 4.8250 | - |
| Apr 08, 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Apr 07, 2022 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | 4.9400 | - |
| Apr 06, 2022 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| Apr 05, 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Apr 04, 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| Apr 01, 2022 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | 5.1600 | - |
| Mar 31, 2022 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | 5.2400 | - |
| Mar 30, 2022 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| Mar 29, 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| Mar 28, 2022 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | 5.2800 | - |
| Mar 25, 2022 | 5.3450 | 5.3450 | 5.3450 | 5.3450 | 5.3450 | - |
| Mar 24, 2022 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | 5.4150 | - |
| Mar 23, 2022 | 5.5150 | 5.5150 | 5.5150 | 5.5150 | 5.5150 | - |
| Mar 22, 2022 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | 5.4650 | - |
| Mar 21, 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| Mar 18, 2022 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | 5.5350 | - |
| Mar 17, 2022 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | 5.5900 | - |
| Mar 16, 2022 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | 5.3700 | - |
| Mar 15, 2022 | 5.3650 | 5.3650 | 5.3650 | 5.3650 | 5.3650 | - |
| Mar 14, 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| Mar 11, 2022 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | 5.1900 | - |
| Mar 10, 2022 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | 5.1250 | - |
| Mar 09, 2022 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | 5.0700 | - |
| Mar 08, 2022 | 4.7300 | 5.0000 | 4.7300 | 5.0000 | 5.0000 | 1,000 |
| Mar 07, 2022 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | 4.8040 | - |
| Mar 04, 2022 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | 5.1350 | - |
| Mar 03, 2022 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | 5.3100 | - |
| Mar 02, 2022 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | 5.2300 | - |
| Mar 01, 2022 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | 5.6250 | - |
| Feb 28, 2022 | 5.4150 | 5.7900 | 5.4150 | 5.7900 | 5.7900 | 700 |
| Feb 25, 2022 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | 5.5650 | - |
| Feb 24, 2022 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | 5.2450 | - |
| Feb 23, 2022 | 5.6550 | 5.8200 | 5.6550 | 5.8200 | 5.8200 | 308 |
| Feb 22, 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 1,000 |
| Feb 21, 2022 | 5.7950 | 5.7950 | 5.7950 | 5.7950 | 5.7950 | - |
| Feb 18, 2022 | 5.8450 | 5.8450 | 5.8450 | 5.8450 | 5.8450 | - |
| Feb 17, 2022 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| Feb 16, 2022 | 5.9950 | 5.9950 | 5.9900 | 5.9900 | 5.9900 | 420 |
| Feb 15, 2022 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | 5.8250 | - |
| Feb 14, 2022 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | 6.1800 | - |
| Feb 11, 2022 | 6.3050 | 6.3050 | 6.3050 | 6.3050 | 6.3050 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
