Canada markets open in 5 hours 49 minutes

Sernova Corp. (PSH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.4556-0.0244 (-5.08%)
As of 08:05AM CET. Market open.
Time Period:
Feb 21, 2023 - Feb 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 21, 20240.46440.45560.45560.45560.455610,317
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-
Jan 02, 20240.46940.48600.46940.48600.48602,000
Dec 29, 20230.46120.48000.45020.45020.45029,400
Dec 28, 20230.44000.45900.44000.45900.45903,000
Dec 27, 20230.47060.47060.47060.47060.4706-
Dec 22, 20230.45540.47200.45540.47200.4720610
Dec 21, 20230.43660.46080.43660.46080.46082,000
Dec 20, 20230.44320.45000.44320.45000.45001,500
Dec 19, 20230.43600.43600.43580.43580.43583,000
Dec 18, 20230.47000.47000.44980.45000.45008,000
Dec 15, 20230.47000.47000.47000.47000.4700-
Dec 14, 20230.47000.49220.47000.49220.4922650
Dec 13, 20230.47000.47000.47000.47000.4700-
Dec 12, 20230.47120.47120.47120.47120.4712-
Dec 11, 20230.48420.48420.48420.48420.4842-
Dec 08, 20230.48360.48360.48360.48360.4836-
Dec 07, 20230.47020.47020.47020.47020.4702-
Dec 06, 20230.47000.47000.47000.47000.4700-
Dec 05, 20230.47000.47000.47000.47000.4700-
Dec 04, 20230.46820.47920.46820.47920.47925,000
Dec 01, 20230.47220.51200.47220.51200.512011,000
Nov 30, 20230.48160.48160.48160.48160.4816-
Nov 29, 20230.48820.48820.48820.48820.4882-
Nov 28, 20230.48220.51200.48220.48860.48864,470
Nov 27, 20230.47360.50000.47360.50000.50002,300
Nov 24, 20230.45360.45360.45360.45360.4536-
Nov 23, 20230.44800.45540.44800.45540.4554500
Nov 22, 20230.45300.45300.45300.45300.4530-
Nov 21, 20230.46380.46380.46380.46380.4638-
Nov 20, 20230.47300.47320.47300.47300.47302,480
Nov 17, 20230.47320.47320.47320.47320.47321,000
Nov 16, 20230.45680.45680.45640.45640.45641,000
Nov 15, 20230.46220.49220.46220.48600.48604,800
Nov 14, 20230.46540.48520.46540.48520.4852200
Nov 13, 20230.47260.51950.47260.51950.51953,224
Nov 10, 20230.50900.50900.50900.50900.50902,500
Nov 09, 20230.51000.51700.50900.50900.50904,800
Nov 08, 20230.50850.50850.50850.50850.5085-
Nov 07, 20230.50250.55300.50250.55300.553010,150
Nov 06, 20230.53100.53100.53050.53050.53053,000
Nov 03, 20230.51950.53000.51950.53000.53003,963
Nov 02, 20230.51000.51000.50100.50100.501016,000
Nov 01, 20230.53350.53350.53350.53350.5335936
Oct 31, 20230.51000.51700.51000.51700.51701,000
Oct 30, 20230.49060.53950.49060.51650.51658,000
Oct 27, 20230.49000.50500.49000.50500.50501,450
Oct 26, 20230.49000.49000.49000.49000.4900-
Oct 25, 20230.49000.49000.49000.49000.4900-
Oct 24, 20230.46740.46740.46740.46740.46741,780
Oct 23, 20230.49000.49000.46860.46860.468631,540
Oct 20, 20230.47460.47460.47000.47000.47004,000
Oct 19, 20230.50000.50050.49980.49980.49982,300
Oct 18, 20230.51000.51000.51000.51000.51005,000
Oct 17, 20230.50050.50050.50050.50050.5005-
Oct 16, 20230.50700.50700.50700.50700.5070-
Oct 13, 20230.50500.50500.50500.50500.5050-
Oct 12, 20230.51150.51150.51150.51150.5115-
Oct 11, 20230.51250.51250.51250.51250.5125-
Oct 10, 20230.53600.53600.53350.53400.5340600
Oct 09, 20230.53350.53350.53350.53350.5335-
Oct 06, 20230.52450.52450.52450.52450.5245-
Oct 05, 20230.54650.54650.54650.54650.5465-
Oct 04, 20230.50100.51100.50100.51100.51103,000
Oct 03, 20230.52200.55150.52200.55150.5515200
Oct 02, 20230.54250.54250.54250.54250.5425-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...