Canada markets close in 20 minutes

First Hydrogen Corp (FIT.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.3785-0.0125 (-3.20%)
As of 09:24PM CEST. Market open.
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20240.38450.38850.36450.37850.37854,400
Jun 25, 20240.40400.40450.39100.39100.39104,387
Jun 24, 20240.40250.43950.39200.43200.432094,393
Jun 21, 20240.48000.49850.37200.39500.39502,545
Jun 20, 20240.49000.51700.48050.48050.48054,500
Jun 19, 20240.49750.53000.47900.48550.485514,827
Jun 18, 20240.50700.52500.50700.52500.525012,190
Jun 17, 20240.59000.59200.48300.48300.48305,880
Jun 14, 20240.57100.57300.57100.57200.5720-
Jun 13, 20240.59400.60600.58300.60600.6060500
Jun 12, 20240.60100.62000.60000.62000.620038,200
Jun 11, 20240.58800.62000.57500.57500.57502,006
Jun 10, 20240.60900.64500.58300.58300.58308,800
Jun 07, 20240.62700.62700.59500.61700.61702,000
Jun 06, 20240.57300.63800.57300.59700.597037,483
Jun 05, 20240.60000.60000.59900.60000.6000-
Jun 04, 20240.60200.64000.60200.63500.63508,600
Jun 03, 20240.58200.60700.58000.58000.58007,500
May 31, 20240.58200.62700.58100.58100.58101,850
May 30, 20240.59500.59500.58000.58000.5800-
May 29, 20240.65900.65900.59200.59400.59404,123
May 28, 20240.62200.66500.62200.65800.658032,680
May 27, 20240.62300.68600.60800.61700.617012,604
May 24, 20240.64000.66500.59900.60500.605011,297
May 23, 20240.63000.67000.63000.64300.643014,650
May 22, 20240.58200.59600.58200.59300.5930-
May 21, 20240.65800.65800.60100.60100.60101,085
May 20, 20240.61600.61700.61600.61700.6170-
May 17, 20240.62500.65300.61400.61400.61403,000
May 16, 20240.64900.68600.62900.63500.6350200
May 15, 20240.63800.68900.63800.65000.65001,000
May 14, 20240.61300.66900.61300.66900.6690-
May 13, 20240.63200.66500.58100.58100.58102,103
May 10, 20240.63200.64800.63100.63700.6370-
May 09, 20240.64500.67400.64500.67400.6740350
May 08, 20240.66500.70400.65400.65400.65407,260
May 07, 20240.64600.70000.64600.69900.699010,000
May 06, 20240.64000.68000.64000.65800.6580590
May 03, 20240.66000.68900.65100.66800.66804,600
May 02, 20240.64000.68000.64000.64000.64003,000
Apr 30, 20240.65000.65800.65000.65800.6580-
Apr 29, 20240.65500.68800.65500.68000.68005,001
Apr 26, 20240.65500.69800.65400.69800.6980675
Apr 25, 20240.70400.70400.69400.69500.6950-
Apr 24, 20240.67100.68900.67000.68900.68907,250
Apr 23, 20240.65700.69500.65700.67300.67304,050
Apr 22, 20240.66000.69800.66000.66000.66003,300
Apr 19, 20240.68700.68700.65700.67400.674012,020
Apr 18, 20240.65300.72000.65300.66100.6610833
Apr 17, 20240.65600.67700.65600.67500.6750-
Apr 16, 20240.67700.69500.65800.65800.65808,250
Apr 15, 20240.73100.76600.69000.69300.69301,000
Apr 12, 20240.68400.76100.65600.71600.71607,140
Apr 11, 20240.70200.70300.65200.66200.6620-
Apr 10, 20240.66000.71900.65100.71900.71902,300
Apr 09, 20240.70000.73300.67800.69300.693015,100
Apr 08, 20240.70700.76000.70700.76000.76008,830
Apr 05, 20240.75500.75500.70300.70400.70401,000
Apr 04, 20240.73800.78500.73200.74500.74503,599
Apr 03, 20240.70000.78200.70000.74700.74707,110
Apr 02, 20240.76100.76100.72800.74800.74806,210
Mar 28, 20240.71600.75500.67500.68600.686020
Mar 27, 20240.67400.75300.67400.71300.71305,065
Mar 26, 20240.70000.74800.67700.74700.7470530
Mar 25, 20240.80500.80500.68000.71600.71601,310
Mar 22, 20240.81300.81300.78600.80100.8010990
Mar 21, 20240.89500.89500.81300.81300.81302,650
Mar 20, 20240.82100.85900.76900.77100.771013,495
Mar 19, 20240.84200.86500.82100.83100.83103,000
Mar 18, 20240.86900.93100.83600.86300.863012,800
Mar 15, 20240.93200.95700.86500.95700.957012,810
Mar 14, 20240.93400.93700.91400.91700.9170500
Mar 13, 20240.96400.99700.91900.91900.91905,480
Mar 12, 20240.95700.99700.95700.96200.96201,000
Mar 11, 20240.98401.01600.97301.01601.01601,300
Mar 08, 20240.98601.02200.96900.96900.96903,064
Mar 07, 20240.99200.99700.96300.96500.9650-
Mar 06, 20241.02001.03400.98700.99200.99206,400
Mar 05, 20241.01201.02801.00201.02401.02407,694
Mar 04, 20241.04801.04800.98900.99100.9910500
Mar 01, 20241.05801.08601.01201.01201.01202,000
Feb 29, 20240.98701.04200.98501.02801.028020,091
Feb 28, 20240.99601.04400.98401.02201.02209,325
Feb 27, 20241.01001.05600.99100.99300.993010,300
Feb 26, 20241.01001.01001.01001.01001.0100-
Feb 23, 20240.98700.99900.98700.99000.9900450
Feb 22, 20241.01001.04401.01001.01001.0100150
Feb 21, 20241.02001.04601.01001.04201.042021,550
Feb 20, 20241.02601.06801.02001.02001.020012,300
Feb 19, 20241.02601.06801.02201.02201.02207,450
Feb 16, 20241.04601.08801.03001.03001.0300100
Feb 15, 20241.04801.07001.02801.03401.03401,000
Feb 14, 20241.04801.08601.03401.08601.086011,500
Feb 13, 20241.05001.09801.05001.05001.05008,100
Feb 12, 20241.09001.10001.03801.05001.050011,234
Feb 09, 20241.08401.13001.08401.09601.09601,200
Feb 08, 20241.07601.15001.06001.08401.084051,240
Feb 07, 20241.09201.13201.07401.07401.0740260
Feb 06, 20241.08001.12401.06801.08601.08601,000
Feb 05, 20241.06001.07001.05801.07001.0700-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...