IPB.F - Inapa - Investimentos, Participações e Gestão, S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 09, 20230.03240.03620.03240.03620.0362-
Jun 08, 20230.03200.03200.03200.03200.0320-
Jun 07, 20230.03140.03220.03140.03220.0322-
Jun 06, 20230.03160.03220.03160.03220.0322-
Jun 05, 20230.03280.03280.03120.03240.0324-
Jun 02, 20230.03300.03340.03300.03340.0334-
Jun 01, 2023------
May 31, 20230.03420.03420.03240.03240.0324-
May 30, 20230.03600.03600.03540.03540.0354-
May 29, 20230.03680.03680.03680.03680.0368-
May 26, 20230.03620.03660.03620.03660.0366-
May 25, 20230.03660.03660.03640.03640.0364-
May 24, 20230.03620.03680.03620.03680.0368-
May 23, 2023------
May 22, 20230.03800.03800.03800.03800.0380-
May 19, 20230.03840.03900.03820.03900.0390-
May 18, 20230.03840.03840.03840.03840.0384-
May 17, 20230.03860.03920.03860.03920.0392-
May 16, 20230.03800.03800.03800.03800.0380-
May 15, 20230.03820.03880.03820.03880.0388-
May 12, 20230.03820.03920.03820.03920.0392-
May 11, 20230.03800.03900.03800.03900.0390-
May 10, 20230.03920.03920.03880.03880.0388-
May 09, 20230.03960.03960.03860.03860.0386-
May 08, 20230.04040.04040.03980.03980.0398-
May 05, 20230.04260.04260.04060.04200.0420-
May 04, 20230.04340.04340.04260.04260.0426-
May 03, 20230.05080.05080.05080.05080.0508-
May 02, 20230.04800.04900.04800.04900.0490-
Apr 28, 20230.04300.04900.04300.04900.0490-
Apr 27, 20230.04320.04420.04320.04420.0442-
Apr 26, 20230.04140.04420.04140.04420.0442-
Apr 25, 20230.04120.04240.04120.04240.0424-
Apr 24, 20230.03960.04240.03960.04240.0424-
Apr 21, 20230.03820.03820.03820.03820.0382-
Apr 20, 20230.03840.03940.03840.03940.0394-
Apr 19, 20230.03940.03940.03900.03900.0390-
Apr 18, 20230.03860.03940.03860.03940.0394-
Apr 17, 20230.03820.03820.03820.03820.0382-
Apr 14, 20230.03780.03820.03780.03800.0380-
Apr 13, 20230.03800.03860.03800.03860.0386-
Apr 12, 20230.03760.03860.03760.03860.0386-
Apr 11, 2023------
Apr 06, 20230.03800.03860.03800.03860.0386-
Apr 05, 20230.03780.03840.03780.03840.0384-
Apr 04, 20230.03760.03800.03760.03800.0380-
Apr 03, 20230.03800.03800.03800.03800.0380-
Mar 31, 20230.03800.03900.03800.03900.0390-
Mar 30, 20230.03800.03900.03800.03900.0390-
Mar 29, 20230.03800.03850.03800.03850.0385-
Mar 28, 20230.03800.03950.03800.03950.0395-
Mar 27, 20230.03800.03900.03800.03900.0390-
Mar 24, 20230.03900.03900.03850.03850.0385-
Mar 23, 20230.04000.04050.04000.04050.0405-
Mar 22, 20230.03900.04100.03900.04100.0410-
Mar 21, 20230.03900.05200.03900.04150.04151,000
Mar 20, 20230.03950.04050.03950.04050.0405-
Mar 17, 20230.04050.04050.04050.04050.0405-
Mar 16, 20230.04050.04250.04050.04250.0425-
Mar 15, 20230.04250.04250.04200.04200.0420-
Mar 14, 20230.04250.04350.04250.04350.0435-
Mar 13, 20230.04300.04350.04300.04350.0435-
Mar 10, 20230.04350.04400.04350.04400.0440-
Mar 09, 20230.04200.04350.04200.04350.0435-
Mar 08, 20230.04150.04300.04150.04300.0430-
Mar 07, 20230.04250.04300.04250.04300.0430-
Mar 06, 20230.04350.04350.04300.04300.0430-
Mar 03, 20230.04400.04500.04400.04500.0450-
Mar 02, 20230.04500.04500.04500.04500.0450-
Mar 01, 20230.04700.04700.04700.04700.0470-
Feb 28, 20230.04600.04800.04600.04800.0480-
Feb 27, 20230.04850.04850.04850.04850.0485-
Feb 24, 20230.05100.05100.05000.05000.0500-
Feb 23, 20230.04950.05000.04950.05000.0500-
Feb 22, 20230.04800.05000.04800.05000.0500-
Feb 21, 20230.04800.05000.04800.05000.0500-
Feb 20, 20230.04550.04550.04550.04550.0455-
Feb 17, 20230.05000.05000.04700.04700.0470-
Feb 16, 20230.05050.05050.05000.05000.0500-
Feb 15, 20230.05300.05300.05250.05250.0525-
Feb 14, 20230.05500.05500.05450.05450.0545-
Feb 13, 20230.05350.05350.05350.05350.0535-
Feb 10, 20230.05650.05750.05650.05750.0575-
Feb 09, 20230.05750.05900.05750.05900.0590-
Feb 08, 20230.05850.06050.05850.06050.0605-
Feb 07, 20230.05900.05900.05900.05900.0590-
Feb 06, 20230.05900.05900.05900.05900.0590-
Feb 03, 20230.05950.06050.05950.06050.0605-
Feb 02, 20230.06300.06300.06200.06200.0620-
Feb 01, 20230.05700.06200.05700.06200.0620-
Jan 31, 20230.05050.05700.05050.05700.0570-
Jan 30, 20230.05100.05300.05100.05300.0530-
Jan 27, 20230.05250.05350.05250.05350.0535-
Jan 26, 20230.05600.05600.05450.05450.0545-
Jan 25, 20230.06050.06050.05800.05800.0580-
Jan 24, 20230.06100.06200.06100.06200.062014,000
Jan 23, 20230.04700.06500.04700.06500.065020,000
Jan 20, 20230.04300.04500.04300.04500.0450-
Jan 19, 20230.04350.04350.04350.04350.0435-
Jan 18, 20230.03400.04200.03400.04200.0420-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...