Canada markets close in 4 hours 33 minutes

Enzymatica AB (publ) (EN9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2460+0.0090 (+3.80%)
As of 09:09AM CEST. Market open.
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20240.25000.25000.24600.24600.24606,000
May 03, 20240.22100.23700.22100.23700.2370-
May 02, 20240.22500.22500.22500.22500.2250-
Apr 30, 20240.21800.23700.21800.23700.2370-
Apr 29, 20240.23800.23800.23100.23100.2310-
Apr 26, 20240.24700.25700.24700.25700.2570-
Apr 25, 20240.27300.27300.26300.26300.2630-
Apr 24, 20240.26700.26700.26700.26700.2670-
Apr 23, 20240.26700.26700.26700.26700.2670-
Apr 22, 20240.26100.26100.26100.26100.2610-
Apr 19, 20240.25900.25900.25900.25900.2590-
Apr 18, 20240.26700.26700.25000.25000.2500-
Apr 17, 20240.27500.27500.26600.26600.2660-
Apr 16, 20240.28200.28200.28200.28200.2820-
Apr 15, 20240.29800.29800.29200.29200.2920-
Apr 12, 20240.29700.30400.29700.30400.3040-
Apr 11, 20240.30800.30800.30800.30800.3080-
Apr 10, 20240.30100.30100.30100.30100.3010-
Apr 09, 20240.29100.30800.29100.30800.3080-
Apr 08, 20240.27000.27000.27000.27000.2700-
Apr 05, 20240.26300.27000.26300.27000.2700-
Apr 04, 20240.26300.26500.26300.26500.2650-
Apr 03, 20240.25300.26600.25300.26500.2650-
Apr 02, 20240.25300.25600.25300.25600.2560-
Mar 28, 20240.24850.24850.24150.24150.2415-
Mar 27, 20240.23700.24850.23700.24850.2485-
Mar 26, 20240.24500.25200.24500.25200.2520-
Mar 25, 20240.25200.25200.24950.24950.2495-
Mar 22, 20240.25100.25350.25100.25350.2535-
Mar 21, 20240.25100.25100.24950.24950.2495-
Mar 20, 20240.24800.24800.24800.24800.2480-
Mar 19, 20240.24200.25150.24200.25150.2515-
Mar 18, 20240.26550.26550.26300.26300.2630-
Mar 15, 20240.26450.27600.26450.27600.2760-
Mar 14, 20240.25700.25700.25700.25700.2570-
Mar 13, 20240.25750.26600.25750.26600.2660-
Mar 12, 20240.26550.26550.26550.26550.2655-
Mar 11, 20240.24350.24950.24350.24950.2495-
Mar 08, 20240.25850.25850.25850.25850.2585-
Mar 07, 20240.25850.26500.25850.26500.2650-
Mar 06, 20240.23950.24700.23950.24700.2470-
Mar 05, 20240.24800.24850.24800.24850.2485-
Mar 04, 20240.24850.24850.24800.24800.2480-
Mar 01, 20240.25000.25000.24800.24800.2480-
Feb 29, 20240.24050.24800.24050.24800.2480-
Feb 28, 20240.24300.24400.24300.24350.2435-
Feb 27, 20240.25050.25050.24850.24850.2485-
Feb 26, 20240.25650.25650.25650.25650.2565-
Feb 23, 20240.25050.25850.25050.25850.2585-
Feb 22, 20240.23750.25500.23750.25500.2550-
Feb 21, 20240.22500.24800.22500.24350.2435-
Feb 20, 20240.24900.24900.24600.24600.2460-
Feb 19, 20240.21150.23100.21150.23100.2310-
Feb 16, 20240.25800.25800.25800.25800.2580-
Feb 15, 20240.26250.26250.26150.26150.2615-
Feb 14, 20240.25500.27200.25500.27200.2720-
Feb 13, 20240.25450.25500.25450.25500.2550-
Feb 12, 20240.25900.27050.25900.27050.2705-
Feb 09, 20240.25350.27200.25350.26250.2625-
Feb 08, 20240.26850.26850.26450.26450.2645-
Feb 07, 20240.28250.28250.28250.28250.2825-
Feb 06, 20240.27750.28250.27300.28250.2825-
Feb 05, 20240.27950.28500.27950.28500.2850-
Feb 02, 20240.28200.28200.28200.28200.2820-
Feb 01, 20240.28000.29050.28000.29050.2905-
Jan 31, 20240.27550.28250.27550.28250.2825-
Jan 30, 20240.28100.28650.28100.28100.2810-
Jan 29, 20240.27100.27200.27100.27200.2720-
Jan 26, 20240.26550.27600.26550.27600.2760-
Jan 25, 20240.27000.27000.27000.27000.2700-
Jan 24, 20240.28900.29150.28900.29150.2915-
Jan 23, 20240.28750.28750.28450.28450.2845-
Jan 22, 20240.29650.29650.27750.27750.2775-
Jan 19, 20240.28500.28800.28500.28550.2855-
Jan 18, 20240.27250.28000.27250.28000.2800-
Jan 17, 20240.27500.27500.27500.27500.2750-
Jan 16, 20240.28650.28650.28650.28650.2865-
Jan 15, 20240.28850.29000.28850.28950.2895-
Jan 12, 20240.27500.27500.27500.27500.2750-
Jan 11, 20240.29500.30000.29500.30000.3000-
Jan 10, 20240.27550.29550.27550.29550.2955-
Jan 09, 20240.28200.28200.27600.27600.2760-
Jan 08, 20240.29950.29950.28600.28600.2860-
Jan 05, 20240.30900.30900.30900.30900.3090-
Jan 04, 20240.31300.31300.31300.31300.3130-
Jan 03, 20240.31800.31800.30850.30850.3085-
Jan 02, 20240.31750.31750.31750.31750.3175-
Dec 29, 20230.29900.29900.29900.29900.2990-
Dec 28, 20230.30950.30950.30950.30950.3095-
Dec 27, 20230.30500.31950.30500.31950.3195-
Dec 22, 20230.31200.31200.31200.31200.3120-
Dec 21, 20230.30400.30400.30400.30400.3040-
Dec 20, 20230.32200.32200.31250.31250.3125-
Dec 19, 20230.31550.32400.31550.32400.3240-
Dec 18, 20230.32700.32700.32700.32700.3270-
Dec 15, 20230.32850.33600.32850.33600.3360-
Dec 14, 20230.31900.31900.31900.31900.3190-
Dec 13, 20230.32350.32650.32350.32650.3265-
Dec 12, 20230.32300.32300.32300.32300.3230-
Dec 11, 20230.32450.32700.32450.32700.3270-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...