Canada markets closed

Ovzon AB (publ) (OVZ.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.3220+0.1080 (+8.90%)
At close: 05:15PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20241.21801.32201.21801.32201.3220-
May 09, 20241.21401.21401.21401.21401.2140-
May 08, 20241.25001.25001.21801.21801.2180-
May 07, 20241.23401.26001.23401.25401.2540-
May 06, 20241.22801.26201.21201.23601.2360-
May 03, 20241.19801.23201.19801.23201.2320-
May 02, 20241.17601.21601.16401.21601.2160-
Apr 30, 20241.20401.20401.16201.16201.1620-
Apr 29, 20241.14801.19801.12001.19801.1980-
Apr 26, 20241.13201.15801.13201.14401.1440-
Apr 25, 20241.18801.18801.14001.14401.1440-
Apr 24, 20241.26001.26001.19201.19201.1920-
Apr 23, 20241.18401.26401.18401.25401.2540-
Apr 22, 20241.14801.18801.12801.18001.1800-
Apr 19, 20241.19801.19801.15001.15401.1540-
Apr 18, 20241.21801.21801.17801.20201.2020-
Apr 17, 20241.20001.21201.19201.20601.2060-
Apr 16, 20241.25801.25801.20201.21001.2100-
Apr 15, 20241.29601.29801.26601.26601.2660-
Apr 12, 20241.26401.31801.26401.29001.2900-
Apr 11, 20241.24801.26801.24801.26201.2620-
Apr 10, 20241.29201.29201.24801.24801.2480-
Apr 09, 20241.25801.28201.23201.28201.2820-
Apr 08, 20241.10801.23801.10801.23801.2380-
Apr 05, 20241.11801.11801.08601.10601.1060-
Apr 04, 20241.12801.12801.11601.11801.1180-
Apr 03, 20241.07401.09401.06801.09401.0940-
Apr 02, 20241.12801.12801.07601.07601.0760-
Mar 28, 20241.15001.15001.12601.12601.1260-
Mar 27, 20241.13601.15801.12001.14801.1480-
Mar 26, 20241.15601.15601.13801.13801.1380-
Mar 25, 20241.18401.19401.14801.15801.1580-
Mar 22, 20241.16401.19201.16401.19001.1900-
Mar 21, 20241.15201.20601.14201.18001.1800-
Mar 20, 20241.14001.14001.11401.13601.1360-
Mar 19, 20241.17401.17401.13201.13201.1320-
Mar 18, 20241.13201.21001.13201.19001.1900-
Mar 15, 20241.21801.21801.12001.13601.1360-
Mar 14, 20241.15001.22601.15001.22601.2260-
Mar 13, 20241.12401.17601.12401.15401.1540-
Mar 12, 20241.01201.13201.01201.13201.1320-
Mar 11, 20240.88401.05400.88401.03201.0320-
Mar 08, 20240.87700.89500.87500.88100.8810-
Mar 07, 20240.90800.90800.88400.88400.8840-
Mar 06, 20240.93100.93100.89100.89400.8940-
Mar 05, 20240.86900.93700.86900.92400.9240-
Mar 04, 20240.90000.90000.86800.86800.8680-
Mar 01, 20240.90500.90600.88100.89700.8970-
Feb 29, 20240.88000.91400.86300.90900.9090-
Feb 28, 20240.87800.87800.86700.87300.8730-
Feb 27, 20240.87800.88300.87700.88300.8830-
Feb 26, 20240.87300.87800.86300.87400.8740-
Feb 23, 20240.90800.90800.86300.86300.8630-
Feb 22, 20240.87800.89800.84300.89800.8980-
Feb 21, 20240.91800.94800.86300.88000.8800-
Feb 20, 20240.95600.95900.91800.92200.9220-
Feb 19, 20240.96400.99500.96400.96800.9680-
Feb 16, 20240.97400.97600.94600.94600.9460-
Feb 15, 20241.07801.07800.97700.97700.9770-
Feb 14, 20241.05001.08201.04201.08201.0820-
Feb 13, 20240.98101.07000.98101.05001.0500-
Feb 12, 20240.99100.99200.97400.99000.9900-
Feb 09, 20240.87801.00600.87801.00601.0060-
Feb 08, 20240.89000.89400.86900.87100.8710-
Feb 07, 20240.85100.90800.85100.90800.9080-
Feb 06, 20240.84800.85300.82800.85300.8530-
Feb 05, 20240.92500.92500.84700.84700.8470-
Feb 02, 20240.93300.93800.88800.88900.8890-
Feb 01, 20240.86900.93700.85900.93600.9360-
Jan 31, 20240.83700.87300.82600.87300.8730-
Jan 30, 20240.88100.88100.83600.83600.8360-
Jan 29, 20240.81600.87000.80600.87000.8700-
Jan 26, 20240.83400.83400.80400.80400.8040-
Jan 25, 20240.81600.82400.81600.82400.8240-
Jan 24, 20240.81800.82900.80900.81300.8130-
Jan 23, 20240.79900.82800.79900.81500.8150-
Jan 22, 20240.85900.85900.80200.80300.8030500
Jan 19, 20240.92000.92600.85700.85700.8570-
Jan 18, 20240.90600.92200.88700.92200.9220-
Jan 17, 20240.92700.92800.90200.90700.9070-
Jan 16, 20240.93500.96900.92100.93800.9380-
Jan 15, 20241.00001.00000.93200.93400.9340-
Jan 12, 20240.98301.01800.98301.00201.0020-
Jan 11, 20240.95400.99400.95400.98900.9890-
Jan 10, 20240.98901.00800.96500.96500.9650-
Jan 09, 20241.03001.06200.99300.99300.9930-
Jan 08, 20241.21201.21201.03401.03401.0340-
Jan 05, 20241.26801.28601.22001.23201.2320-
Jan 04, 20241.48601.48601.26201.28001.2800-
Jan 03, 20241.33401.50001.33401.50001.5000-
Jan 02, 20241.27401.33001.26401.33001.3300-
Dec 29, 20231.31201.34001.29401.29401.2940-
Dec 28, 20231.29401.36801.29201.33801.3380-
Dec 27, 20231.23601.29601.23601.29401.2940-
Dec 22, 20231.26801.26801.22601.24201.2420-
Dec 21, 20231.23801.28801.21401.28801.288020
Dec 20, 20231.27601.27601.18801.23801.2380-
Dec 19, 20231.14401.30401.14401.30401.3040-
Dec 18, 20231.19801.19801.14801.14801.1480-
Dec 15, 20231.18801.22601.11001.20401.2040-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...