STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Results from 'Magnificent Seven' duo show cloud revenue boosted by strong AI demand

Sernova Corp. (PSH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.2700

-0.0200

(-6.90%)

As of 12:31PM CEST. Market open.

Time Period:

Apr 26, 2023 - Apr 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 26, 2024	0.2804	0.2804	0.2598	0.2700	0.2700	31,000
Apr 25, 2024	0.2900	0.2900	0.2900	0.2900	0.2900	5,000
Apr 24, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	1,000
Apr 23, 2024	0.2882	0.3052	0.2882	0.3052	0.3052	1,500
Apr 22, 2024	0.2976	0.3198	0.2976	0.3198	0.3198	4,000
Apr 19, 2024	0.2972	0.2972	0.2972	0.2972	0.2972	-
Apr 18, 2024	0.3066	0.3260	0.3066	0.3236	0.3236	1,530
Apr 17, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Apr 16, 2024	0.3110	0.3110	0.3110	0.3110	0.3110	-
Apr 15, 2024	0.3074	0.3074	0.3074	0.3074	0.3074	-
Apr 12, 2024	0.3444	0.3450	0.2986	0.2986	0.2986	67,117
Apr 11, 2024	0.2588	0.3526	0.2588	0.3526	0.3526	14,000
Apr 10, 2024	0.2888	0.2890	0.2666	0.2666	0.2666	22,400
Apr 09, 2024	0.3124	0.3124	0.2824	0.2824	0.2824	31,000
Apr 08, 2024	0.3440	0.3440	0.3338	0.3338	0.3338	5,100
Apr 05, 2024	0.3442	0.3700	0.3442	0.3700	0.3700	24,600
Apr 04, 2024	0.3518	0.3738	0.3518	0.3738	0.3738	11,000
Apr 03, 2024	0.3526	0.3726	0.3526	0.3726	0.3726	3,000
Apr 02, 2024	0.3882	0.3882	0.3882	0.3882	0.3882	-
Mar 28, 2024	0.3712	0.3712	0.3712	0.3712	0.3712	-
Mar 27, 2024	0.3636	0.3636	0.3636	0.3636	0.3636	3,000
Mar 26, 2024	0.3636	0.3840	0.3636	0.3840	0.3840	5,500
Mar 25, 2024	0.3842	0.3842	0.3814	0.3814	0.3814	1,500
Mar 22, 2024	0.3714	0.3714	0.3714	0.3714	0.3714	-
Mar 21, 2024	0.3772	0.3772	0.3754	0.3754	0.3754	200
Mar 20, 2024	0.3762	0.3926	0.3762	0.3926	0.3926	30,150
Mar 19, 2024	0.3970	0.3970	0.3970	0.3970	0.3970	-
Mar 18, 2024	0.4000	0.4000	0.3972	0.3972	0.3972	4,421
Mar 15, 2024	0.3704	0.3800	0.3704	0.3792	0.3792	3,000
Mar 14, 2024	0.3768	0.3768	0.3768	0.3768	0.3768	-
Mar 13, 2024	0.3630	0.3630	0.3630	0.3630	0.3630	-
Mar 12, 2024	0.3640	0.3800	0.3640	0.3640	0.3640	12,000
Mar 11, 2024	0.3696	0.3704	0.3696	0.3704	0.3704	250
Mar 08, 2024	0.3638	0.3638	0.3638	0.3638	0.3638	-
Mar 07, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	100
Mar 06, 2024	0.3968	0.3968	0.3850	0.3850	0.3850	4,070
Mar 05, 2024	0.3834	0.4036	0.3834	0.4034	0.4034	5,000
Mar 04, 2024	0.3978	0.4176	0.3916	0.3916	0.3916	850
Mar 01, 2024	0.3992	0.3992	0.3988	0.3988	0.3988	2,000
Feb 29, 2024	0.3982	0.3982	0.3982	0.3982	0.3982	-
Feb 28, 2024	0.4126	0.4158	0.3980	0.3980	0.3980	4,080
Feb 27, 2024	0.4122	0.4122	0.4122	0.4122	0.4122	5,000
Feb 26, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Feb 23, 2024	0.4356	0.4650	0.4356	0.4650	0.4650	4,300
Feb 22, 2024	0.4560	0.4728	0.4520	0.4520	0.4520	5,042
Feb 21, 2024	0.4556	0.4754	0.4556	0.4754	0.4754	2,200
Feb 20, 2024	0.4644	0.4800	0.4644	0.4800	0.4800	10,317
Feb 19, 2024	0.4648	0.4648	0.4648	0.4648	0.4648	-
Feb 16, 2024	0.4250	0.4250	0.4250	0.4250	0.4250	2,487
Feb 15, 2024	0.3892	0.4092	0.3892	0.4092	0.4092	1,346
Feb 14, 2024	0.3826	0.4120	0.3826	0.4120	0.4120	1,050
Feb 13, 2024	0.3904	0.3904	0.3904	0.3904	0.3904	-
Feb 12, 2024	0.4100	0.4100	0.3994	0.3994	0.3994	20,240
Feb 09, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 08, 2024	0.4104	0.4408	0.3900	0.4408	0.4408	11,200
Feb 07, 2024	0.4104	0.4336	0.4104	0.4336	0.4336	1,250
Feb 06, 2024	0.4034	0.4034	0.4034	0.4034	0.4034	-
Feb 05, 2024	0.4034	0.4034	0.4034	0.4034	0.4034	-
Feb 02, 2024	0.4366	0.4366	0.4200	0.4200	0.4200	6,000
Feb 01, 2024	0.4240	0.4442	0.4230	0.4230	0.4230	5,600
Jan 31, 2024	0.4378	0.4378	0.4378	0.4378	0.4378	-
Jan 30, 2024	0.4246	0.4246	0.4246	0.4246	0.4246	-
Jan 29, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Jan 26, 2024	0.3946	0.3946	0.3946	0.3946	0.3946	-
Jan 25, 2024	0.3912	0.3912	0.3912	0.3912	0.3912	-
Jan 24, 2024	0.3936	0.3936	0.3936	0.3936	0.3936	-
Jan 23, 2024	0.3852	0.3852	0.3852	0.3852	0.3852	-
Jan 22, 2024	0.4062	0.4062	0.4062	0.4062	0.4062	-
Jan 19, 2024	0.3880	0.4114	0.3460	0.4114	0.4114	61,500
Jan 18, 2024	0.4050	0.4050	0.3898	0.3898	0.3898	1,000
Jan 17, 2024	0.4340	0.4340	0.4186	0.4186	0.4186	5,000
Jan 16, 2024	0.4340	0.4350	0.4340	0.4350	0.4350	10,000
Jan 15, 2024	0.4464	0.4464	0.4464	0.4464	0.4464	-
Jan 12, 2024	0.4464	0.4464	0.4464	0.4464	0.4464	-
Jan 11, 2024	0.4262	0.4464	0.4262	0.4464	0.4464	1,950
Jan 10, 2024	0.4274	0.4274	0.4274	0.4274	0.4274	-
Jan 09, 2024	0.4480	0.4500	0.4480	0.4500	0.4500	2,000
Jan 08, 2024	0.4756	0.4756	0.4756	0.4756	0.4756	-
Jan 05, 2024	0.4626	0.4626	0.4626	0.4626	0.4626	-
Jan 04, 2024	0.4912	0.4912	0.4912	0.4912	0.4912	-
Jan 03, 2024	0.4832	0.4832	0.4832	0.4832	0.4832	-
Jan 02, 2024	0.4694	0.4860	0.4694	0.4860	0.4860	2,000
Dec 29, 2023	0.4612	0.4800	0.4502	0.4502	0.4502	9,400
Dec 28, 2023	0.4400	0.4590	0.4400	0.4590	0.4590	3,000
Dec 27, 2023	0.4706	0.4706	0.4706	0.4706	0.4706	-
Dec 22, 2023	0.4554	0.4720	0.4554	0.4720	0.4720	610
Dec 21, 2023	0.4366	0.4608	0.4366	0.4608	0.4608	2,000
Dec 20, 2023	0.4432	0.4500	0.4432	0.4500	0.4500	1,500
Dec 19, 2023	0.4360	0.4360	0.4358	0.4358	0.4358	3,000
Dec 18, 2023	0.4700	0.4700	0.4498	0.4500	0.4500	8,000
Dec 15, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 14, 2023	0.4700	0.4922	0.4700	0.4922	0.4922	650
Dec 13, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 12, 2023	0.4712	0.4712	0.4712	0.4712	0.4712	-
Dec 11, 2023	0.4842	0.4842	0.4842	0.4842	0.4842	-
Dec 08, 2023	0.4836	0.4836	0.4836	0.4836	0.4836	-
Dec 07, 2023	0.4702	0.4702	0.4702	0.4702	0.4702	-
Dec 06, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 05, 2023	0.4700	0.4700	0.4700	0.4700	0.4700	-
Dec 04, 2023	0.4682	0.4792	0.4682	0.4792	0.4792	5,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,955.49+70.11(+0.32%)

S&P 5005,104.35+55.93(+1.11%)

DOW38,289.21+203.41(+0.53%)

CAD/USD0.7319-0.0004(-0.05%)

CRUDE OIL83.92+0.35(+0.42%)

Bitcoin CAD88,200.00+1,107.39(+1.27%)

STOCKS RISE, LED BY STELLAR ALPHABET, MICROSOFT EARNINGS

Sernova Corp. (PSH.F)

S&P/TSX
21,955.49
+70.11(+0.32%)

S&P 500
5,104.35
+55.93(+1.11%)

DOW
38,289.21
+203.41(+0.53%)

CAD/USD
0.7319
-0.0004(-0.05%)

CRUDE OIL
83.92
+0.35(+0.42%)

Bitcoin CAD
88,200.00
+1,107.39(+1.27%)