Canada markets open in 18 minutes

EnWave Corporation (E4U.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1940-0.0030 (-1.52%)
As of 09:18AM CET. Market open.
Time Period:
Dec 06, 2022 - Dec 06, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 20230.19400.19400.19400.19400.1940460
Dec 05, 20230.19700.19700.19700.19700.1970-
Dec 04, 20230.21000.21000.21000.21000.2100-
Dec 01, 20230.20800.20800.20800.20800.2080-
Nov 30, 20230.20000.20000.20000.20000.2000-
Nov 29, 20230.19400.19900.19400.19900.1990-
Nov 28, 20230.18700.18700.18600.18600.1860-
Nov 27, 20230.17100.17300.17100.17300.1730-
Nov 24, 20230.17600.17800.17600.17800.1780-
Nov 23, 20230.18000.18600.18000.18600.1860-
Nov 22, 20230.19300.19300.18900.18900.1890-
Nov 21, 20230.19200.19200.18800.18900.1890-
Nov 20, 20230.19000.19000.19000.19000.1900-
Nov 17, 20230.18300.18300.18300.18300.1830-
Nov 16, 20230.18100.18200.17200.18200.1820-
Nov 15, 20230.17700.17700.17500.17500.1750-
Nov 14, 20230.16100.16100.16100.16100.1610-
Nov 13, 20230.16100.16100.16100.16100.1610-
Nov 10, 20230.15800.15800.15800.15800.1580-
Nov 09, 20230.16800.17200.16800.17200.1720-
Nov 08, 20230.15800.16800.15800.16800.1680-
Nov 07, 20230.15500.15500.15500.15500.1550-
Nov 06, 20230.16200.16200.16200.16200.1620-
Nov 03, 20230.15600.15600.15600.15600.1560-
Nov 02, 20230.15900.16300.15900.16300.1630-
Nov 01, 20230.15900.16300.15900.16300.1630-
Oct 31, 20230.15200.15200.15200.15200.1520-
Oct 30, 20230.16400.16600.15900.15900.1590-
Oct 27, 20230.18000.18100.17600.17600.1760-
Oct 26, 20230.18500.19400.18500.19400.1940-
Oct 25, 20230.18400.18500.18000.18000.1800-
Oct 24, 20230.16000.18400.16000.18400.1840-
Oct 23, 20230.16400.16400.16400.16400.1640-
Oct 20, 20230.16400.16400.16400.16400.1640-
Oct 19, 20230.16500.16500.16500.16500.1650-
Oct 18, 20230.17200.17200.17200.17200.1720-
Oct 17, 20230.17300.18200.17300.18200.1820-
Oct 16, 20230.17300.17300.17300.17300.1730-
Oct 13, 20230.17600.18300.17600.18300.1830-
Oct 12, 20230.17500.18600.17500.18600.1860-
Oct 11, 20230.17900.17900.17900.17900.1790-
Oct 10, 20230.18100.18100.18100.18100.1810-
Oct 09, 20230.17700.17700.17700.17700.1770-
Oct 06, 20230.17200.18600.17200.18500.1850-
Oct 05, 20230.17500.18600.17500.18600.1860-
Oct 04, 20230.17400.17400.17400.17400.1740-
Oct 03, 20230.18700.18800.18700.18800.1880-
Oct 02, 20230.18400.19700.18400.19700.1970-
Sept 29, 20230.18800.19900.18800.19900.1990-
Sept 28, 20230.18300.19900.18300.19900.1990-
Sept 27, 20230.16700.19200.16700.19200.1920-
Sept 26, 20230.16700.17700.16700.17700.1770-
Sept 25, 20230.17400.17400.17400.17400.1740-
Sept 22, 20230.17400.17400.17400.17400.1740-
Sept 21, 20230.17400.18300.17000.18300.1830-
Sept 20, 20230.16600.17600.16600.17600.1760-
Sept 19, 20230.16600.16600.16600.16600.1660-
Sept 18, 20230.17900.17900.17900.17900.1790-
Sept 15, 20230.17300.17300.17300.17300.1730460
Sept 14, 20230.17800.17800.17800.17800.1780-
Sept 13, 20230.18500.18500.18500.18500.1850-
Sept 12, 20230.18200.18200.18200.18200.1820-
Sept 11, 20230.18200.18200.18200.18200.1820-
Sept 08, 20230.18300.18300.18300.18300.1830-
Sept 07, 20230.19300.19400.19300.19400.1940-
Sept 06, 20230.18100.18300.18100.18300.1830-
Sept 05, 20230.16900.18300.16900.18300.1830-
Sept 04, 20230.16900.16900.16900.16900.1690-
Sept 01, 20230.16900.16900.16900.16900.1690-
Aug 31, 20230.17800.17900.17600.17600.1760-
Aug 30, 20230.16100.17400.16100.17400.1740-
Aug 29, 20230.16200.16200.16200.16200.1620-
Aug 28, 20230.17200.17200.17200.17200.1720-
Aug 25, 20230.16900.17200.16900.17200.1720-
Aug 24, 20230.17600.17600.17600.17600.1760-
Aug 23, 20230.16500.17500.16500.17500.1750-
Aug 22, 20230.16400.16500.16400.16500.1650-
Aug 21, 20230.16500.17200.16500.17200.1720-
Aug 18, 20230.15500.15500.15500.15500.1550-
Aug 17, 20230.17200.17300.17200.17300.1730-
Aug 16, 20230.16200.16200.16200.16200.1620-
Aug 15, 20230.15500.15500.15500.15500.1550-
Aug 14, 20230.16900.17600.16900.17600.1760-
Aug 11, 20230.19000.19000.19000.19000.19006,578
Aug 10, 20230.19000.19000.19000.19000.1900-
Aug 09, 20230.19000.19000.19000.19000.1900-
Aug 08, 20230.18600.18600.18600.18600.1860-
Aug 07, 2023------
Aug 04, 20230.20400.20400.20400.20400.2040-
Aug 03, 20230.20400.20400.20400.20400.2040-
Aug 02, 20230.20400.21200.20400.21200.2120-
Aug 01, 20230.20800.21600.20600.21200.2120-
Jul 31, 20230.20200.20200.20200.20200.2020-
Jul 28, 20230.20800.21200.20800.21200.2120-
Jul 27, 20230.20600.21200.20600.21200.2120-
Jul 26, 20230.21600.22800.21600.22800.2280-
Jul 25, 20230.22000.22000.22000.22000.2200-
Jul 24, 20230.19600.19600.19600.19600.1960-
Jul 21, 20230.20800.20800.20400.20400.2040-
Jul 20, 20230.23000.23000.23000.23000.2300-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...