Canada markets close in 3 hours 12 minutes

Paradox Interactive AB (publ) (ETA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
14.07-0.03 (-0.21%)
As of 08:05AM CEST. Market open.
Time Period:
May 09, 2023 - May 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 09, 202414.0714.0714.0714.0714.0722
May 08, 202414.2314.2314.1014.1014.1022
May 07, 202414.0514.0514.0514.0514.05-
May 06, 202414.1414.1414.0014.0014.006
May 03, 202414.1014.1014.1014.1014.10-
May 02, 202414.2914.2914.2914.2914.29-
Apr 30, 202414.7114.7114.7114.7114.71-
Apr 29, 202414.1314.1314.1314.1314.13-
Apr 26, 202413.8413.8413.8413.8413.84-
Apr 25, 202414.3514.8214.3514.8214.8210
Apr 24, 202414.4114.4114.4114.4114.41-
Apr 23, 202414.0014.0014.0014.0014.00-
Apr 22, 202414.8914.8914.8914.8914.89-
Apr 19, 202414.7714.7714.7714.7714.77-
Apr 18, 202415.1915.1915.1915.1915.19-
Apr 17, 202415.4015.4015.3315.3715.37146
Apr 16, 202415.3515.3515.3515.3515.35-
Apr 15, 202415.4915.4915.4915.4915.49-
Apr 12, 202415.9515.9515.8515.8515.85328
Apr 11, 202415.3515.3515.3515.3515.35-
Apr 10, 202415.9515.9515.9515.9515.95-
Apr 09, 202415.9415.9415.9415.9415.94-
Apr 08, 202415.6915.6915.6915.6915.69-
Apr 05, 202416.0016.0016.0016.0016.00-
Apr 04, 202415.7016.5415.7016.5416.5430
Apr 03, 202416.2616.2616.2616.2616.26-
Apr 02, 202416.3816.4516.3816.4516.4520
Mar 28, 202416.1516.1516.1416.1416.14120
Mar 27, 202416.2616.2616.2616.2616.26-
Mar 26, 202415.9315.9315.9315.9315.93-
Mar 25, 202415.8015.8015.5015.6015.60190
Mar 22, 202416.1216.1216.0016.0016.0020
Mar 21, 202416.1616.1616.1616.1616.16-
Mar 20, 202416.1416.4516.1416.4516.4527
Mar 19, 202416.1716.1716.1716.1716.17-
Mar 18, 202416.0616.0616.0616.0616.06-
Mar 15, 202416.2416.5416.2416.4516.45105
Mar 14, 202416.3616.3616.3616.3616.36-
Mar 13, 202416.6716.6716.6716.6716.67-
Mar 12, 202416.3216.7316.3216.7316.73210
Mar 11, 202416.4916.4916.2816.2816.28675
Mar 08, 202416.4816.4816.4816.4816.48-
Mar 07, 202416.3916.4616.3916.4416.4455
Mar 06, 202416.3216.3216.2316.2316.2330
Mar 05, 202416.3916.3916.3916.3916.39-
Mar 04, 202417.0717.0717.0717.0717.07-
Mar 01, 202417.0817.0817.0817.0817.08-
Feb 29, 202417.1317.1317.1317.1317.13-
Feb 28, 202417.2617.2617.0317.0317.0335
Feb 27, 202417.2817.2817.2517.2517.25120
Feb 26, 202417.6917.6917.6917.6917.69-
Feb 23, 202417.9517.9517.9517.9517.95-
Feb 22, 202417.7917.7917.7917.7917.79-
Feb 21, 202417.4217.4217.4217.4217.42100
Feb 20, 202417.7317.7317.7317.7317.73-
Feb 19, 202417.6717.6717.6717.6717.67-
Feb 16, 202417.5517.7917.5517.7917.79280
Feb 15, 202417.3517.3517.3017.3017.30280
Feb 14, 202417.3217.3217.3217.3217.32-
Feb 13, 202417.9017.9017.9017.9017.90-
Feb 12, 202417.7017.7017.7017.7017.70-
Feb 09, 202417.6117.6117.6117.6117.61-
Feb 08, 202417.1817.1817.1817.1817.18-
Feb 07, 202418.2518.3418.2518.3418.34200
Feb 06, 202416.9917.4816.9917.4817.48345
Feb 05, 202417.1117.1116.7416.7416.74170
Feb 02, 202417.2017.2017.2017.2017.20-
Feb 01, 202418.0118.0118.0118.0118.01-
Jan 31, 202417.4917.4917.4917.4917.49-
Jan 30, 202417.3517.3517.3517.3517.35-
Jan 29, 202417.4817.4817.0017.0017.00401
Jan 26, 202417.3617.3617.3617.3617.36-
Jan 25, 202417.2817.2817.2817.2817.28-
Jan 24, 202417.2317.2317.2317.2317.23-
Jan 23, 202417.6517.7417.4917.7417.74220
Jan 22, 202417.5517.5517.5517.5517.55-
Jan 19, 202417.9517.9517.9517.9517.95-
Jan 18, 202417.5417.5417.5417.5417.54-
Jan 17, 202417.7717.7717.7717.7717.77-
Jan 16, 202418.0218.0218.0218.0218.02-
Jan 15, 202418.6418.6418.6418.6418.64-
Jan 12, 202419.1719.1718.6418.6418.6450
Jan 11, 202419.6719.6719.6719.6719.67-
Jan 10, 202419.7919.7919.7919.7919.79-
Jan 09, 202419.7719.7719.7719.7719.77-
Jan 08, 202419.1719.1719.1719.1719.17-
Jan 05, 202419.3719.4019.3719.4019.40200
Jan 04, 202419.5319.5319.4019.4019.40150
Jan 03, 202419.9720.5819.4519.6519.65780
Jan 02, 202420.2020.2020.2020.2020.20-
Dec 29, 202319.9319.9319.9319.9319.93-
Dec 28, 202320.2220.2220.0620.0620.06140
Dec 27, 202320.3020.3020.3020.3020.30-
Dec 22, 202320.1820.1820.1820.1820.18-
Dec 21, 202320.1620.1620.1620.1620.16-
Dec 20, 202320.1020.1020.1020.1020.10-
Dec 19, 202320.2020.2020.2020.2020.20-
Dec 18, 202320.1020.1020.1020.1020.10-
Dec 15, 202319.8519.8519.8519.8519.85-
Dec 14, 202319.5520.2819.5520.2820.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...