Canada markets closed

Sernova Corp. (PSH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2088+0.0196 (+10.36%)
At close: 05:38PM CEST
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 24, 20240.18530.21500.18530.20880.208831,000
May 23, 20240.18920.18920.18920.18920.1892-
May 22, 20240.21000.21680.20060.21000.210022,120
May 21, 20240.20620.20620.20620.20620.2062-
May 20, 20240.20620.20620.20620.20620.2062-
May 17, 20240.20980.20980.20980.20980.2098-
May 16, 20240.22640.24640.22640.24640.24641,000
May 15, 20240.20680.22680.20680.22680.22681,000
May 14, 20240.22740.22740.22660.22660.22662,500
May 13, 20240.24120.24120.22360.22360.2236110
May 10, 20240.24000.25000.24000.24100.241012,600
May 09, 20240.24900.24900.24780.24780.24785,000
May 08, 20240.26080.26080.26080.26080.26083,500
May 07, 20240.24820.24820.24820.24820.2482-
May 06, 20240.26500.27580.26500.26500.265014,000
May 03, 20240.26640.26640.26640.26640.2664-
May 02, 20240.27920.27920.27920.27920.2792-
Apr 30, 20240.28360.28360.28360.28360.2836-
Apr 29, 20240.31080.31080.29420.29420.29421,300
Apr 26, 20240.28040.30280.25980.30280.302833,500
Apr 25, 20240.29000.29000.29000.29000.29005,000
Apr 24, 20240.30000.30000.30000.30000.30001,000
Apr 23, 20240.28820.30520.28820.30520.30521,500
Apr 22, 20240.29760.31980.29760.31980.31984,000
Apr 19, 20240.29720.29720.29720.29720.2972-
Apr 18, 20240.30660.32600.30660.32360.32361,530
Apr 17, 20240.30700.30700.30700.30700.3070-
Apr 16, 20240.31100.31100.31100.31100.3110-
Apr 15, 20240.30740.30740.30740.30740.3074-
Apr 12, 20240.34440.34500.29860.29860.298667,117
Apr 11, 20240.25880.35260.25880.35260.352614,000
Apr 10, 20240.28880.28900.26660.26660.266622,400
Apr 09, 20240.31240.31240.28240.28240.282431,000
Apr 08, 20240.34400.34400.33380.33380.33385,100
Apr 05, 20240.34420.37000.34420.37000.370024,600
Apr 04, 20240.35180.37380.35180.37380.373811,000
Apr 03, 20240.35260.37260.35260.37260.37263,000
Apr 02, 20240.38820.38820.38820.38820.3882-
Mar 28, 20240.37120.37120.37120.37120.3712-
Mar 27, 20240.36360.36360.36360.36360.36363,000
Mar 26, 20240.36360.38400.36360.38400.38405,500
Mar 25, 20240.38420.38420.38140.38140.38141,500
Mar 22, 20240.37140.37140.37140.37140.3714-
Mar 21, 20240.37720.37720.37540.37540.3754200
Mar 20, 20240.37620.39260.37620.39260.392630,150
Mar 19, 20240.39700.39700.39700.39700.3970-
Mar 18, 20240.40000.40000.39720.39720.39724,421
Mar 15, 20240.37040.38000.37040.37920.37923,000
Mar 14, 20240.37680.37680.37680.37680.3768-
Mar 13, 20240.36300.36300.36300.36300.3630-
Mar 12, 20240.36400.38000.36400.36400.364012,000
Mar 11, 20240.36960.37040.36960.37040.3704250
Mar 08, 20240.36380.36380.36380.36380.3638-
Mar 07, 20240.38400.38400.38400.38400.3840100
Mar 06, 20240.39680.39680.38500.38500.38504,070
Mar 05, 20240.38340.40360.38340.40340.40345,000
Mar 04, 20240.39780.41760.39160.39160.3916850
Mar 01, 20240.39920.39920.39880.39880.39882,000
Feb 29, 20240.39820.39820.39820.39820.3982-
Feb 28, 20240.41260.41580.39800.39800.39804,080
Feb 27, 20240.41220.41220.41220.41220.41225,000
Feb 26, 20240.43000.43000.43000.43000.4300-
Feb 23, 20240.43560.46500.43560.46500.46504,300
Feb 22, 20240.45600.47280.45200.45200.45205,042
Feb 21, 20240.45560.47540.45560.47540.47542,200
Feb 20, 20240.46440.48000.46440.48000.480010,317
Feb 19, 20240.46480.46480.46480.46480.4648-
Feb 16, 20240.42500.42500.42500.42500.42502,487
Feb 15, 20240.38920.40920.38920.40920.40921,346
Feb 14, 20240.38260.41200.38260.41200.41201,050
Feb 13, 20240.39040.39040.39040.39040.3904-
Feb 12, 20240.41000.41000.39940.39940.399420,240
Feb 09, 20240.41000.41000.41000.41000.4100-
Feb 08, 20240.41040.44080.39000.44080.440811,200
Feb 07, 20240.41040.43360.41040.43360.43361,250
Feb 06, 20240.40340.40340.40340.40340.4034-
Feb 05, 20240.40340.40340.40340.40340.4034-
Feb 02, 20240.43660.43660.42000.42000.42006,000
Feb 01, 20240.42400.44420.42300.42300.42305,600
Jan 31, 20240.43780.43780.43780.43780.4378-
Jan 30, 20240.42460.42460.42460.42460.4246-
Jan 29, 20240.43600.43600.43600.43600.4360-
Jan 26, 20240.39460.39460.39460.39460.3946-
Jan 25, 20240.39120.39120.39120.39120.3912-
Jan 24, 20240.39360.39360.39360.39360.3936-
Jan 23, 20240.38520.38520.38520.38520.3852-
Jan 22, 20240.40620.40620.40620.40620.4062-
Jan 19, 20240.38800.41140.34600.41140.411461,500
Jan 18, 20240.40500.40500.38980.38980.38981,000
Jan 17, 20240.43400.43400.41860.41860.41865,000
Jan 16, 20240.43400.43500.43400.43500.435010,000
Jan 15, 20240.44640.44640.44640.44640.4464-
Jan 12, 20240.44640.44640.44640.44640.4464-
Jan 11, 20240.42620.44640.42620.44640.44641,950
Jan 10, 20240.42740.42740.42740.42740.4274-
Jan 09, 20240.44800.45000.44800.45000.45002,000
Jan 08, 20240.47560.47560.47560.47560.4756-
Jan 05, 20240.46260.46260.46260.46260.4626-
Jan 04, 20240.49120.49120.49120.49120.4912-
Jan 03, 20240.48320.48320.48320.48320.4832-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...