Canada markets closed

Petra Diamonds Limited (FPO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.5000+0.0170 (+3.52%)
At close: 03:29PM CEST
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20240.49500.50000.48400.50000.5000450
May 17, 20240.48200.48300.46000.48300.4830-
May 16, 20240.45300.48200.45300.48200.4820-
May 15, 20240.45700.46500.45700.46500.4650-
May 14, 20240.46600.46600.45900.45900.4590-
May 13, 20240.47000.47000.46400.46600.4660-
May 10, 20240.47000.48200.46100.46100.4610-
May 09, 20240.47500.48200.47500.48200.4820-
May 08, 20240.48100.49200.48000.48000.4800-
May 07, 20240.53800.53800.50400.50400.5040-
May 06, 20240.54000.54000.54000.54000.5400-
May 03, 20240.52400.53000.52400.53000.5300-
May 02, 20240.52800.54400.52800.54400.5440-
Apr 30, 20240.51800.54200.51800.54200.5420450
Apr 29, 20240.50400.51200.50400.51200.5120-
Apr 26, 20240.46200.50600.46200.50600.5060-
Apr 25, 20240.47000.47000.46500.46500.4650-
Apr 24, 20240.46800.48200.46800.47000.4700-
Apr 23, 20240.46800.46800.46200.46300.4630-
Apr 22, 20240.46800.46900.46300.46900.4690-
Apr 19, 20240.46800.47300.46800.47300.473045
Apr 18, 20240.47300.49200.46300.49200.4920-
Apr 17, 20240.47500.47900.46300.47900.4790-
Apr 16, 20240.48400.48400.46300.47400.4740-
Apr 15, 20240.47900.47900.46200.47400.4740-
Apr 12, 20240.46600.50400.46300.47300.47301,000
Apr 11, 20240.46100.47300.46100.47300.4730-
Apr 10, 20240.47700.48500.47700.47900.4790-
Apr 09, 20240.48200.48200.47200.47700.4770-
Apr 08, 20240.47000.48900.47000.48400.4840-
Apr 05, 20240.47900.47900.47600.47700.4770-
Apr 04, 20240.46100.47700.46100.47700.4770-
Apr 03, 20240.48100.52000.48100.52000.520036
Apr 02, 20240.45700.47800.45100.47800.4780-
Mar 28, 20240.44500.46050.44500.45000.4500-
Mar 27, 20240.44400.44400.44150.44200.4420-
Mar 26, 20240.41350.43650.41350.43300.4330-
Mar 25, 20240.42200.42850.42200.42850.4285-
Mar 22, 20240.42550.43700.42450.42450.4245-
Mar 21, 20240.45950.47150.44450.44450.4445-
Mar 20, 20240.46550.47100.46150.47100.4710-
Mar 19, 20240.48950.48950.46600.47250.4725-
Mar 18, 20240.44300.48350.44300.48350.4835-
Mar 15, 20240.43800.46200.43800.46200.4620-
Mar 14, 20240.45750.45750.45050.45150.4515-
Mar 13, 20240.47300.47300.45000.46350.4635-
Mar 12, 20240.44600.46250.44600.46250.4625-
Mar 11, 20240.48200.48200.45150.45150.4515-
Mar 08, 20240.43500.44100.43500.44100.4410-
Mar 07, 20240.43950.44450.43800.44450.4445-
Mar 06, 20240.43450.45300.43450.45300.4530-
Mar 05, 20240.44100.45250.44100.45250.4525-
Mar 04, 20240.44150.45450.44150.44900.4490-
Mar 01, 20240.43650.45200.43650.45200.4520-
Feb 29, 20240.43400.45100.43400.45100.4510-
Feb 28, 20240.44550.44950.44550.44950.4495-
Feb 27, 20240.42650.43900.42650.43350.4335-
Feb 26, 20240.42350.43950.41550.43950.4395-
Feb 23, 20240.42300.42950.41700.41700.4170-
Feb 22, 20240.41100.42750.41100.42750.4275-
Feb 21, 20240.46100.46100.44000.44000.4400-
Feb 20, 20240.48400.48400.43050.44750.44751,000
Feb 19, 20240.46100.47400.46100.47400.4740-
Feb 16, 20240.49300.49300.47150.47550.4755-
Feb 15, 20240.44500.48250.44500.48250.48252,000
Feb 14, 20240.49100.50000.47300.47300.4730-
Feb 13, 20240.52000.52100.49800.50100.5010-
Feb 12, 20240.53300.54300.53100.53100.5310-
Feb 09, 20240.55200.55200.54200.54700.5470750
Feb 08, 20240.54800.55400.54800.55300.5530-
Feb 07, 20240.54800.56300.54800.56000.5600-
Feb 06, 20240.56600.57600.56600.57300.5730-
Feb 05, 20240.58400.58500.58200.58500.5850-
Feb 02, 20240.58600.58900.58300.58900.5890-
Feb 01, 20240.60900.62500.58900.58900.5890-
Jan 31, 20240.61300.61300.61300.61300.6130-
Jan 30, 20240.60200.60200.60200.60200.6020-
Jan 29, 20240.63000.63000.63000.63000.6300520
Jan 26, 20240.62900.62900.62900.62900.6290-
Jan 25, 20240.64600.64600.64600.64600.6460-
Jan 24, 20240.65400.65400.65400.65400.6540-
Jan 23, 20240.66800.66800.66800.66800.6680-
Jan 22, 20240.66700.66700.66700.66700.6670-
Jan 19, 20240.69000.69000.69000.69000.6900-
Jan 18, 20240.70000.70000.70000.70000.7000-
Jan 17, 20240.71500.71500.71500.71500.7150-
Jan 16, 20240.68700.68700.68700.68700.6870-
Jan 15, 20240.74600.74600.74600.74600.7460-
Jan 12, 20240.74600.74600.74600.74600.7460-
Jan 11, 20240.74600.74600.74600.74600.7460-
Jan 10, 20240.74800.74800.74800.74800.7480-
Jan 09, 20240.75800.75800.75800.75800.7580-
Jan 08, 20240.71500.71500.71500.71500.7150-
Jan 05, 20240.69900.69900.69900.69900.6990-
Jan 04, 20240.66200.66200.66200.66200.6620-
Jan 03, 20240.70800.70800.70800.70800.7080-
Jan 02, 20240.68000.68000.68000.68000.6800-
Dec 29, 20230.68000.68000.68000.68000.6800-
Dec 28, 20230.69300.72000.69300.72000.72009,838
Dec 27, 20230.57600.57600.57600.57600.5760-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...