Canada markets closed

L.B. Foster Company (LB1A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.85-0.10 (-1.01%)
At close: 08:13AM CEST
Time Period:
Sept 25, 2021 - Sept 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 20229.859.859.859.859.85-
Sept 22, 20229.809.959.809.959.95-
Sept 21, 20229.9010.209.9010.1010.10-
Sept 20, 202210.5010.9010.5010.5010.50-
Sept 19, 202210.9011.1010.7010.7010.70-
Sept 16, 202211.5011.6011.4011.4011.40-
Sept 15, 202211.4011.4011.4011.4011.40-
Sept 14, 202211.5011.5011.5011.4011.40-
Sept 13, 202211.6011.6011.4011.6011.60-
Sept 12, 202211.5011.5011.5011.5011.50-
Sept 09, 202211.5011.5011.5011.5011.50-
Sept 08, 202211.8011.8011.6011.6011.60-
Sept 07, 202212.1012.2012.1012.2012.20-
Sept 06, 202212.3012.3012.3012.3012.30-
Sept 05, 202212.4012.4012.4012.4012.40-
Sept 02, 202212.5012.5012.5012.5012.50-
Sept 01, 202212.9013.0012.8013.0013.00-
Aug 31, 202213.0013.0013.0013.0013.00-
Aug 30, 202213.0013.0012.7012.8012.80-
Aug 29, 202213.5013.5013.5013.5013.50-
Aug 26, 202214.0014.0014.0014.0014.00-
Aug 25, 202214.1014.1014.1014.1014.10-
Aug 24, 202214.3014.6014.3014.5014.50-
Aug 23, 202214.4014.4014.2014.2014.20-
Aug 22, 202214.2014.2014.2014.2014.20-
Aug 19, 202214.3014.5014.3014.5014.50-
Aug 18, 202214.2014.5014.2014.3014.30-
Aug 17, 202214.2014.2014.2014.2014.20-
Aug 16, 202214.7014.7014.4014.4014.40-
Aug 15, 202214.4014.4014.4014.4014.40-
Aug 12, 202214.3014.3014.3014.3014.30-
Aug 11, 202214.3014.4014.3014.4014.40-
Aug 10, 202214.3014.3014.3014.3014.30-
Aug 09, 202215.0015.0015.0015.0015.00-
Aug 08, 202214.7014.7014.7014.7014.70-
Aug 05, 202214.5014.5014.5014.5014.50-
Aug 04, 202215.4015.4015.1015.1015.10-
Aug 03, 202214.9014.9014.9014.9014.90-
Aug 02, 202214.7014.7014.7014.7014.70-
Aug 01, 202214.1014.1014.1014.1014.10-
Jul 29, 202213.8013.8013.8013.8013.80-
Jul 28, 202213.9013.9013.9013.9013.90-
Jul 27, 202213.8013.8013.8013.8013.80-
Jul 26, 202213.6013.6013.5013.6013.60-
Jul 25, 202213.4013.5013.4013.5013.50-
Jul 22, 202213.3013.3013.1013.3013.30-
Jul 21, 202213.3013.3013.1013.1013.10-
Jul 20, 202212.9013.0012.9013.0013.00-
Jul 19, 202213.2013.2012.9012.9012.90-
Jul 18, 202213.5013.5013.5013.5013.50-
Jul 15, 202213.4013.4013.0013.1013.10-
Jul 14, 202213.4013.4013.4013.4013.40-
Jul 13, 202213.0013.0013.0013.0013.00-
Jul 12, 202213.0013.0013.0013.0013.00-
Jul 11, 202212.6012.9012.6012.9012.90-
Jul 08, 202212.5012.5012.5012.5012.50-
Jul 07, 202212.2012.2012.2012.2012.20-
Jul 06, 202212.3012.3012.3012.3012.30-
Jul 05, 202212.1012.2012.1012.2012.20-
Jul 04, 202212.1012.1012.1012.1012.10-
Jul 01, 202212.1012.3012.1012.3012.30-
Jun 30, 202212.5012.5012.5012.5012.50-
Jun 29, 202212.8012.8012.6012.6012.60-
Jun 28, 202212.6012.6012.6012.6012.60-
Jun 27, 202212.2012.4012.2012.4012.40-
Jun 24, 202212.1012.6012.1012.6012.60-
Jun 23, 202212.2012.2012.1012.2012.20-
Jun 22, 202212.3012.3011.8012.1012.10-
Jun 21, 202211.7011.8011.7011.8011.80-
Jun 20, 202211.7011.7011.7011.7011.70-
Jun 17, 202211.8011.8011.8011.8011.80-
Jun 16, 202212.1012.2012.1012.2012.20-
Jun 15, 202211.9012.2011.9012.0012.00-
Jun 14, 202212.0012.0011.9011.9011.90-
Jun 13, 202212.1012.4012.0012.0012.002
Jun 10, 202212.2012.2012.1012.1012.10-
Jun 09, 202212.1012.1012.1012.1012.10-
Jun 08, 202212.1012.1012.1012.1012.10-
Jun 07, 202212.2012.2012.2012.2012.20-
Jun 06, 202212.0012.0011.9012.0012.00-
Jun 03, 202212.0012.0011.8011.9011.90-
Jun 02, 202212.1012.1011.9012.0012.00-
Jun 01, 202212.1012.1011.9011.9011.90-
May 31, 202211.9012.0011.9012.0012.00-
May 30, 202211.9011.9011.9011.9011.90-
May 27, 202211.9011.9011.9011.9011.90-
May 26, 202211.6011.9011.6011.9011.90-
May 25, 202211.5011.9011.5011.7011.70-
May 24, 202211.6011.6011.6011.6011.60-
May 23, 202211.7011.7011.7011.7011.70-
May 20, 202211.7011.7011.7011.7011.70-
May 19, 202211.9011.9011.9011.9011.90-
May 18, 202211.7011.7011.7011.7011.70-
May 17, 202211.6011.9011.6011.8011.80-
May 16, 202211.6011.7011.6011.6011.60-
May 13, 202211.5012.0011.5012.0012.00-
May 12, 202211.6011.6011.6011.6011.60-
May 11, 202211.6011.6011.6011.6011.60-
May 10, 202212.0012.0012.0012.0012.00-
May 09, 202212.7012.7012.7012.7012.70-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...