FinVolution Group (PP3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
Jun 06, 2023 - Jun 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 05, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 1,000 |
| Jun 04, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| Jun 03, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 31, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| May 30, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| May 29, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | - |
| May 28, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 27, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 24, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| May 23, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| May 22, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| May 21, 2024 | 4.4400 | 4.4400 | 4.4000 | 4.4000 | 4.4000 | 1,000 |
| May 20, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| May 17, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| May 16, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 15, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| May 14, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| May 13, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 10, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| May 09, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| May 08, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 07, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| May 06, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| May 03, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| May 02, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Apr 30, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 29, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Apr 26, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 25, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 24, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | - |
| Apr 23, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | - |
| Apr 22, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Apr 19, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 18, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Apr 17, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| Apr 16, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | - |
| Apr 15, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 15, 2024 | 0.237 Dividend | |||||
| Apr 12, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.4830 | - |
| Apr 11, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.5210 | - |
| Apr 10, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.5400 | - |
| Apr 09, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.5020 | - |
| Apr 08, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4640 | - |
| Apr 05, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4260 | - |
| Apr 04, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3500 | - |
| Apr 03, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.3500 | - |
| Apr 02, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.3880 | - |
| Mar 28, 2024 | 4.4200 | 4.5400 | 4.4200 | 4.5400 | 4.3120 | 200 |
| Mar 27, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2930 | - |
| Mar 26, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2930 | - |
| Mar 25, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2740 | - |
| Mar 22, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2551 | - |
| Mar 21, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.1981 | - |
| Mar 20, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1221 | - |
| Mar 19, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2361 | - |
| Mar 18, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.2930 | - |
| Mar 15, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4070 | - |
| Mar 14, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.5210 | - |
| Mar 13, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.4260 | - |
| Mar 12, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.2551 | - |
| Mar 11, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.2361 | - |
| Mar 08, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2171 | - |
| Mar 07, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4070 | 100 |
| Mar 06, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.5590 | - |
| Mar 05, 2024 | 4.7000 | 4.9400 | 4.7000 | 4.9400 | 4.6920 | 230 |
| Mar 04, 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.5970 | - |
| Mar 01, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.4830 | - |
| Feb 29, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4640 | - |
| Feb 28, 2024 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.4830 | - |
| Feb 27, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3690 | - |
| Feb 26, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.4640 | - |
| Feb 23, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.4070 | - |
| Feb 22, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.3690 | - |
| Feb 21, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2740 | - |
| Feb 20, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3120 | - |
| Feb 19, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3120 | - |
| Feb 16, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.3120 | - |
| Feb 15, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.2740 | - |
| Feb 14, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1221 | - |
| Feb 13, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.0651 | - |
| Feb 12, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.0081 | - |
| Feb 09, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0461 | - |
| Feb 08, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.1411 | - |
| Feb 07, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.1791 | - |
| Feb 06, 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.2171 | - |
| Feb 05, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.0841 | - |
| Feb 02, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1221 | - |
| Feb 01, 2024 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.1221 | - |
| Jan 31, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0461 | - |
| Jan 30, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.0841 | - |
| Jan 29, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0461 | - |
| Jan 26, 2024 | 4.2800 | 4.3600 | 4.2800 | 4.3600 | 4.1411 | - |
| Jan 25, 2024 | 4.2800 | 4.3400 | 4.2800 | 4.3400 | 4.1221 | - |
| Jan 24, 2024 | 4.2200 | 4.3400 | 4.2200 | 4.3400 | 4.1221 | - |
| Jan 23, 2024 | 4.0800 | 4.3000 | 4.0800 | 4.3000 | 4.0841 | - |
| Jan 22, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 3.9321 | - |
| Jan 19, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 3.9511 | - |
| Jan 18, 2024 | 4.1200 | 4.1200 | 4.1200 | 4.1200 | 3.9131 | - |
| Jan 17, 2024 | 4.0600 | 4.0600 | 4.0600 | 4.0600 | 3.8561 | - |
| Jan 16, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.0461 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.