SeaBird Exploration PLC (E36.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.3735

+0.0125

(+3.46%)

At close: 03:26PM CEST

Time Period:

May 05, 2023 - May 05, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.3555	0.3740	0.3555	0.3735	0.3735	-
May 02, 2024	0.3565	0.3625	0.3525	0.3610	0.3610	-
Apr 30, 2024	0.3555	0.3665	0.3530	0.3635	0.3635	-
Apr 29, 2024	0.3610	0.3810	0.3560	0.3560	0.3560	-
Apr 26, 2024	0.3570	0.3710	0.3550	0.3710	0.3710	-
Apr 25, 2024	0.3455	0.3710	0.3455	0.3565	0.3565	-
Apr 24, 2024	0.3495	0.3590	0.3455	0.3455	0.3455	-
Apr 23, 2024	0.3435	0.3565	0.3435	0.3550	0.3550	-
Apr 22, 2024	0.3395	0.3570	0.3395	0.3510	0.3510	-
Apr 19, 2024	0.3385	0.3480	0.3385	0.3395	0.3395	-
Apr 18, 2024	0.3420	0.3475	0.3420	0.3465	0.3465	-
Apr 17, 2024	0.3370	0.3510	0.3370	0.3510	0.3510	-
Apr 16, 2024	0.3425	0.3465	0.3425	0.3465	0.3465	-
Apr 15, 2024	0.3415	0.3495	0.3415	0.3470	0.3470	-
Apr 12, 2024	0.3410	0.3530	0.3410	0.3520	0.3520	-
Apr 11, 2024	0.3355	0.3505	0.3355	0.3500	0.3500	-
Apr 10, 2024	0.3385	0.3515	0.3385	0.3455	0.3455	-
Apr 09, 2024	0.3365	0.3480	0.3365	0.3475	0.3475	-
Apr 08, 2024	0.3335	0.3425	0.3335	0.3425	0.3425	-
Apr 05, 2024	0.3365	0.3455	0.3345	0.3345	0.3345	-
Apr 04, 2024	0.3360	0.3460	0.3360	0.3450	0.3450	-
Apr 03, 2024	0.3335	0.3435	0.3335	0.3350	0.3350	-
Apr 02, 2024	0.3370	0.3430	0.3370	0.3425	0.3425	-
Mar 28, 2024	0.3410	0.3410	0.3410	0.3410	0.3410	-
Mar 27, 2024	0.3410	0.3485	0.3410	0.3410	0.3410	-
Mar 26, 2024	0.3460	0.3545	0.3460	0.3520	0.3520	-
Mar 25, 2024	0.3470	0.3540	0.3435	0.3540	0.3540	-
Mar 22, 2024	0.3450	0.3570	0.3450	0.3570	0.3570	-
Mar 21, 2024	0.3465	0.3550	0.3465	0.3505	0.3505	-
Mar 20, 2024	0.3440	0.3535	0.3440	0.3535	0.3535	-
Mar 19, 2024	0.3425	0.3520	0.3375	0.3520	0.3520	-
Mar 18, 2024	0.3485	0.3595	0.3430	0.3430	0.3430	-
Mar 15, 2024	0.3500	0.3585	0.3500	0.3585	0.3585	-
Mar 14, 2024	0.3545	0.3615	0.3500	0.3500	0.3500	-
Mar 13, 2024	0.3430	0.3525	0.3430	0.3510	0.3510	-
Mar 12, 2024	0.3490	0.3615	0.3490	0.3510	0.3510	-
Mar 11, 2024	0.3450	0.3540	0.3450	0.3525	0.3525	-
Mar 08, 2024	0.3485	0.3570	0.3430	0.3465	0.3465	-
Mar 07, 2024	0.3490	0.3590	0.3485	0.3485	0.3485	-
Mar 06, 2024	0.3420	0.3570	0.3385	0.3430	0.3430	-
Mar 05, 2024	0.3460	0.3515	0.3460	0.3500	0.3500	-
Mar 04, 2024	0.3455	0.3555	0.3455	0.3555	0.3555	-
Mar 01, 2024	0.3455	0.3585	0.3455	0.3460	0.3460	-
Feb 29, 2024	0.3415	0.3545	0.3415	0.3515	0.3515	-
Feb 28, 2024	0.3440	0.3510	0.3440	0.3510	0.3510	-
Feb 27, 2024	0.3495	0.3620	0.3495	0.3500	0.3500	-
Feb 26, 2024	0.3570	0.3655	0.3570	0.3570	0.3570	-
Feb 23, 2024	0.3785	0.3785	0.3570	0.3570	0.3570	-
Feb 22, 2024	0.3860	0.4000	0.3860	0.3890	0.3890	-
Feb 21, 2024	0.3800	0.3920	0.3800	0.3920	0.3920	-
Feb 20, 2024	0.3810	0.3880	0.3810	0.3880	0.3880	-
Feb 19, 2024	0.3760	0.3900	0.3760	0.3900	0.3900	-
Feb 16, 2024	0.3775	0.3895	0.3765	0.3765	0.3765	-
Feb 15, 2024	0.3805	0.3910	0.3805	0.3850	0.3850	-
Feb 14, 2024	0.3795	0.3895	0.3795	0.3890	0.3890	-
Feb 13, 2024	0.3880	0.3925	0.3880	0.3910	0.3910	-
Feb 12, 2024	0.3775	0.3965	0.3775	0.3965	0.3965	-
Feb 09, 2024	0.3715	0.3855	0.3715	0.3855	0.3855	-
Feb 08, 2024	0.3770	0.3890	0.3770	0.3860	0.3860	-
Feb 07, 2024	0.3840	0.3910	0.3830	0.3865	0.3865	-
Feb 06, 2024	0.3800	0.3915	0.3800	0.3910	0.3910	-
Feb 05, 2024	0.3890	0.3960	0.3890	0.3935	0.3935	-
Feb 02, 2024	0.3885	0.3990	0.3885	0.3920	0.3920	-
Feb 01, 2024	0.3855	0.3980	0.3855	0.3970	0.3970	-
Jan 31, 2024	0.3900	0.3985	0.3900	0.3985	0.3985	-
Jan 30, 2024	0.3900	0.3995	0.3900	0.3975	0.3975	-
Jan 29, 2024	0.3890	0.3995	0.3890	0.3890	0.3890	-
Jan 26, 2024	0.3895	0.3990	0.3895	0.3990	0.3990	-
Jan 25, 2024	0.3845	0.3890	0.3845	0.3890	0.3890	-
Jan 24, 2024	0.3830	0.3940	0.3830	0.3930	0.3930	-
Jan 23, 2024	0.3860	0.3945	0.3860	0.3920	0.3920	-
Jan 22, 2024	0.3830	0.3910	0.3830	0.3905	0.3905	-
Jan 19, 2024	0.3870	0.3970	0.3870	0.3925	0.3925	-
Jan 18, 2024	0.3910	0.3960	0.3910	0.3955	0.3955	-
Jan 17, 2024	0.3950	0.4015	0.3950	0.3975	0.3975	-
Jan 16, 2024	0.3965	0.4045	0.3965	0.4045	0.4045	-
Jan 15, 2024	0.4045	0.4065	0.4045	0.4065	0.4065	-
Jan 12, 2024	0.3955	0.4070	0.3955	0.4070	0.4070	-
Jan 11, 2024	0.3955	0.4065	0.3955	0.4055	0.4055	-
Jan 10, 2024	0.3945	0.4095	0.3910	0.3910	0.3910	-
Jan 09, 2024	0.3990	0.4065	0.3945	0.4060	0.4060	-
Jan 08, 2024	0.3895	0.4080	0.3895	0.4080	0.4080	-
Jan 05, 2024	0.3950	0.4010	0.3950	0.4010	0.4010	-
Jan 04, 2024	0.3865	0.4000	0.3865	0.4000	0.4000	-
Jan 03, 2024	0.3940	0.3955	0.3930	0.3930	0.3930	-
Jan 02, 2024	0.3315	0.3315	0.3315	0.3315	0.3315	-
Dec 29, 2023	0.3960	0.4130	0.3960	0.4130	0.4130	-
Dec 28, 2023	0.3900	0.4015	0.3900	0.4015	0.4015	-
Dec 27, 2023	0.3910	0.3910	0.3910	0.3910	0.3910	-
Dec 22, 2023	0.3870	0.3870	0.3870	0.3870	0.3870	-
Dec 21, 2023	0.3895	0.3895	0.3895	0.3895	0.3895	-
Dec 20, 2023	0.3875	0.3875	0.3875	0.3875	0.3875	-
Dec 19, 2023	0.3855	0.3855	0.3855	0.3855	0.3855	-
Dec 18, 2023	0.3955	0.3955	0.3955	0.3955	0.3955	-
Dec 15, 2023	0.3850	0.4045	0.3850	0.3960	0.3960	-
Dec 14, 2023	0.3725	0.3750	0.3725	0.3750	0.3750	-
Dec 13, 2023	0.3750	0.3785	0.3750	0.3770	0.3770	-
Dec 12, 2023	0.3800	0.3875	0.3800	0.3810	0.3810	-
Dec 11, 2023	0.3815	0.3930	0.3790	0.3790	0.3790	-
Dec 08, 2023	0.3835	0.3875	0.3825	0.3825	0.3825	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD87,556.34+232.41(+0.27%)

SeaBird Exploration PLC (E36.SG)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
87,556.34
+232.41(+0.27%)