PU31.F - AgraFlora Organics International Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 20190.17150.18500.17150.18000.180076,761
Aug 22, 20190.18100.19400.18100.19400.194014,107
Aug 21, 20190.19900.19900.18100.18100.181041,138
Aug 20, 20190.19900.19900.18100.19000.190045,400
Aug 19, 20190.18000.18500.17000.18500.1850114,755
Aug 16, 20190.16700.18000.16700.17000.170077,058
Aug 15, 20190.18000.19000.17000.18400.1840131,679
Aug 14, 20190.19800.19800.18500.19350.193533,322
Aug 13, 20190.19900.19900.18550.19900.199020,545
Aug 12, 20190.19000.20100.17750.17750.177583,873
Aug 09, 20190.19500.21300.19500.19500.195084,243
Aug 08, 20190.20400.20400.20400.20400.2040-
Aug 07, 20190.20300.22200.20300.20400.204088,199
Aug 06, 20190.21600.22900.21200.22900.229023,001
Aug 05, 20190.23300.23500.21500.21500.2150145,981
Aug 02, 20190.21500.21500.19600.21200.2120239,809
Aug 01, 20190.20400.22900.20000.20000.2000231,678
Jul 31, 20190.21000.21100.20300.21000.2100103,688
Jul 30, 20190.24800.24800.20000.22000.2200174,990
Jul 29, 20190.22900.24000.22900.23800.238087,500
Jul 26, 20190.23000.23400.22000.22800.228056,434
Jul 25, 20190.22200.24000.22200.23700.237021,252
Jul 24, 20190.23300.24800.23200.23200.232056,084
Jul 23, 20190.23500.24200.23500.23500.235040,127
Jul 22, 20190.23700.24000.23000.23000.2300149,250
Jul 19, 20190.24000.24900.22200.24600.2460184,560
Jul 18, 20190.25200.25900.23500.24500.2450126,110
Jul 17, 20190.24000.28200.24000.25500.2550281,384
Jul 16, 20190.24600.26400.24000.24000.2400206,176
Jul 15, 20190.25500.25500.24500.25200.2520196,464
Jul 12, 20190.23000.24800.22000.22900.229045,130
Jul 11, 20190.25800.25800.24000.24000.240073,432
Jul 10, 20190.24900.24900.24900.24900.2490-
Jul 09, 20190.25800.28000.24700.24900.249050,940
Jul 08, 20190.26100.26700.25800.25800.2580124,460
Jul 05, 20190.25700.28000.25700.28000.2800118,400
Jul 04, 20190.26100.27300.26100.27000.270013,735
Jul 03, 20190.25200.28500.25200.26070.260793,700
Jul 02, 20190.27100.27400.25500.26900.269069,204
Jul 01, 20190.26100.27600.26100.26100.26106,500
Jun 28, 20190.26160.27570.25500.25500.255037,715
Jun 27, 20190.27200.28200.25920.25920.259278,011
Jun 26, 20190.32000.32000.27390.29200.2920108,600
Jun 25, 20190.31900.32500.29000.29010.2901315,284
Jun 24, 20190.28650.32000.27800.31200.3120208,662
Jun 21, 20190.24900.30000.24900.30000.3000134,690
Jun 20, 20190.24000.24200.24000.24200.2420-
Jun 19, 20190.25100.26300.25100.25100.251041,200
Jun 18, 20190.23000.26000.23000.25200.252045,000
Jun 17, 20190.23020.24000.23000.24000.240047,438
Jun 14, 20190.25000.25500.24500.25000.250059,224
Jun 13, 20190.25900.26300.25150.25150.251551,776
Jun 12, 20190.25900.26900.25900.26900.269017,322
Jun 11, 20190.29600.29600.25900.26000.260054,103
Jun 07, 20190.24900.27700.24900.26700.2670280,752
Jun 06, 20190.28000.30000.25000.25000.250070,250
Jun 05, 20190.26000.28000.25010.27000.2700114,600
Jun 04, 20190.25900.25990.24820.25000.250059,695
Jun 03, 20190.25500.25500.24520.25500.255051,028
May 31, 20190.23700.26000.23700.24100.241086,281
May 30, 20190.25120.25400.25000.25000.250048,981
May 29, 20190.25000.27300.25000.26500.265088,897
May 28, 20190.25800.27900.25200.26400.2640187,459
May 27, 20190.28000.28300.26500.26800.2680109,545
May 24, 20190.29500.30250.28500.29200.2920124,084
May 23, 20190.35490.35780.30000.30500.3050448,689
May 22, 20190.32010.36800.32010.35400.35401,033,658
May 21, 20190.29790.33000.29730.33000.330079,080
May 20, 20190.30900.31850.29040.30000.300060,131
May 17, 20190.28030.30930.28030.30930.3093106,450
May 16, 20190.27970.30000.27970.30000.300015,000
May 15, 20190.28700.30940.27000.30400.3040117,019
May 14, 20190.24300.29170.24300.28290.2829278,088
May 13, 20190.28000.28000.23420.24890.2489249,815
May 10, 20190.29370.30900.27600.28000.2800159,995
May 09, 20190.32300.32800.31000.31000.310023,594
May 08, 20190.31050.33400.30760.33400.334040,460
May 07, 20190.30650.32000.30150.32000.320016,141
May 06, 20190.30570.31940.29860.29860.2986103,362
May 03, 20190.31700.33000.31700.33000.33006,218
May 02, 20190.33500.33900.32250.33000.330078,966
Apr 30, 20190.33200.34000.32000.33500.3350175,850
Apr 29, 20190.34400.34990.33000.33600.3360100,860
Apr 26, 20190.34800.34940.33140.34600.346030,100
Apr 25, 20190.33430.35800.32850.35800.35806,800
Apr 24, 20190.34200.35000.34000.34000.3400121,357
Apr 23, 20190.35600.36000.34500.35800.358048,145
Apr 18, 20190.33060.34800.33000.34580.345832,671
Apr 17, 20190.34500.34800.33200.33200.332036,744
Apr 16, 20190.36000.37000.34330.34600.3460106,245
Apr 15, 20190.35800.36880.33170.33170.3317151,864
Apr 12, 20190.31580.37000.31000.35990.3599189,564
Apr 11, 20190.33320.35000.30270.30800.3080612,900
Apr 10, 20190.38000.38870.35000.35700.3570150,744
Apr 09, 20190.39980.39980.38700.38700.387058,990
Apr 08, 20190.40000.40000.38100.38600.3860128,046
Apr 05, 20190.40000.40800.36900.38000.3800536,783
Apr 04, 20190.40100.42800.40100.40400.4040176,377
Apr 03, 20190.45000.45000.40800.41000.410079,784
Apr 02, 20190.45900.46800.42000.43100.4310301,856
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...