Canada markets close in 6 hours 1 minute

Sernova Corp. (PSH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.6490+0.1310 (+25.29%)
As of 03:12PM CET. Market open.
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 20220.60650.64900.60650.64900.64908,779
Dec 02, 20220.51550.51800.51550.51800.5180224
Dec 01, 20220.52750.52750.52750.52750.5275-
Nov 30, 20220.52650.55650.52650.55650.55651,000
Nov 29, 20220.53850.53850.52700.52700.52701,841
Nov 28, 20220.53750.56300.53450.56300.56301,088
Nov 25, 20220.54700.55600.54700.55600.55601,000
Nov 24, 20220.53800.53800.53800.53800.5380-
Nov 23, 20220.56000.56000.56000.56000.56005,000
Nov 22, 20220.56000.56000.56000.56000.5600-
Nov 21, 20220.57350.58750.57350.58750.58751,900
Nov 18, 20220.58600.58600.57000.57000.5700120
Nov 17, 20220.57050.60100.57000.57000.570021,525
Nov 16, 20220.59500.59500.59500.59500.5950-
Nov 15, 20220.62000.62950.62000.62950.62953,100
Nov 14, 20220.63500.63550.63500.63550.63556,000
Nov 11, 20220.60450.63050.60450.63050.63055,000
Nov 10, 20220.58200.59000.58200.59000.59003,600
Nov 09, 20220.65000.65450.62250.62250.62255,337
Nov 08, 20220.68400.68400.65950.65950.65957,500
Nov 07, 20220.68400.68400.68400.68400.6840-
Nov 04, 20220.62950.62950.62950.62950.6295-
Nov 03, 20220.59000.65950.59000.65950.65958,778
Nov 02, 20220.58750.58750.58750.58750.5875-
Nov 01, 20220.57950.57950.57950.57950.5795-
Oct 31, 20220.56100.59950.56100.59950.59951,999
Oct 28, 20220.56900.56900.56900.56900.5690-
Oct 27, 20220.55000.55000.55000.55000.5500-
Oct 26, 20220.54600.57500.54600.57500.57502,000
Oct 25, 20220.54700.57750.54700.57750.577510,000
Oct 24, 20220.57850.57850.57850.57850.5785-
Oct 21, 20220.54150.54150.54150.54150.5415-
Oct 20, 20220.53450.53450.53450.53450.5345-
Oct 19, 20220.58350.58400.56450.56850.568523,500
Oct 18, 20220.62350.64700.61450.61450.614516,321
Oct 17, 20220.58600.63450.58600.63450.63451,000
Oct 14, 20220.59600.59600.59600.59600.5960-
Oct 13, 20220.58900.60000.58900.60000.600013,500
Oct 12, 20220.55950.58950.55950.58000.5800517
Oct 11, 20220.56700.58000.53250.58000.580029,750
Oct 10, 20220.56850.58050.56850.58050.58051,000
Oct 07, 20220.60900.60900.60900.60900.6090-
Oct 06, 20220.60850.63650.60850.61050.610513,630
Oct 05, 20220.60850.64600.59900.59900.59901,300
Oct 04, 20220.61000.63200.61000.63200.63201,100
Oct 03, 20220.63750.63750.60900.60900.6090930
Sept 30, 20220.60200.63750.60200.63750.63752,500
Sept 29, 20220.65800.66000.65550.66000.66003,340
Sept 28, 20220.63850.67250.62250.67250.67256,335
Sept 27, 20220.64500.70800.64500.70800.70807,930
Sept 26, 20220.72450.72450.70650.70650.70656,550
Sept 23, 20220.74700.74700.71500.72800.72806,600
Sept 22, 20220.74600.75500.74500.75500.75508,300
Sept 21, 20220.73550.73600.73550.73600.73602,000
Sept 20, 20220.73050.76050.73050.76050.76051,250
Sept 19, 20220.74000.74500.74000.74500.74505,886
Sept 16, 20220.75650.76000.75650.76000.76001,500
Sept 15, 20220.72400.75150.72400.75150.7515100
Sept 14, 20220.77000.77700.70600.73450.734558,274
Sept 13, 20220.80450.80450.78650.78650.78657,887
Sept 12, 20220.81400.81400.77050.80150.801519,020
Sept 09, 20220.76300.76300.76300.76300.7630-
Sept 08, 20220.80850.80850.80850.80850.8085-
Sept 07, 20220.80550.83300.80550.83300.83301,500
Sept 06, 20220.83500.83500.83500.83500.8350-
Sept 05, 20220.83850.85000.83850.85000.850010,200
Sept 02, 20220.84600.84650.84600.84650.8465500
Sept 01, 20220.79650.87950.79650.87950.879521,250
Aug 31, 20220.78000.81050.78000.81050.81056,400
Aug 30, 20220.76200.76200.76200.76200.7620-
Aug 29, 20220.78750.78750.78750.78750.7875-
Aug 26, 20220.81450.84350.81450.84350.8435960
Aug 25, 20220.81200.81200.81200.81200.8120-
Aug 24, 20220.83000.83000.83000.83000.8300-
Aug 23, 20220.80450.80450.80450.80450.8045-
Aug 22, 20220.82850.82850.76050.76050.76056,550
Aug 19, 20220.80000.81350.80000.80600.80603,833
Aug 18, 20220.80700.80700.80700.80700.8070900
Aug 17, 20220.85000.87750.82350.82350.82351,523
Aug 16, 20220.86950.88200.84200.84200.84209,400
Aug 15, 20220.87000.87050.87000.87050.8705120
Aug 12, 20220.87000.87000.87000.87000.8700-
Aug 11, 20220.89100.89100.87150.87150.87157,053
Aug 10, 20220.85950.88750.85000.88750.88756,500
Aug 09, 20220.87750.88000.87000.87000.870015,000
Aug 08, 20220.88150.91250.88150.88350.88353,250
Aug 05, 20220.89650.89650.89650.89650.8965-
Aug 04, 20220.87350.88100.87200.88100.88104,000
Aug 03, 20220.86450.86450.86450.86450.8645-
Aug 02, 20220.81050.81050.81050.81050.8105-
Aug 01, 20220.84800.84800.84650.84650.84657,248
Jul 29, 20220.82000.83600.82000.83500.835018,700
Jul 28, 20220.82000.86950.82000.86950.8695609
Jul 27, 20220.82000.85950.82000.84250.84255,289
Jul 26, 20220.84750.84750.84750.84750.8475-
Jul 25, 20220.84850.85000.84850.85000.8500200
Jul 22, 20220.84600.84600.84600.84600.8460-
Jul 21, 20220.83700.83700.83000.83000.83005,244
Jul 20, 20220.83500.86950.83500.86950.86954,000
Jul 19, 20220.83700.86100.83700.86050.86054,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...