PU31.F - AgraFlora Organics International Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan. 24, 20200.06380.07000.06380.06800.0680488,904
Jan. 23, 20200.06600.08260.06000.07300.07302,027,566
Jan. 22, 20200.06200.06600.06200.06600.0660264,924
Jan. 21, 20200.06480.06500.06200.06500.0650181,087
Jan. 20, 20200.07200.07280.06300.06340.06342,767,297
Jan. 17, 20200.06900.07200.06700.07180.0718763,522
Jan. 16, 20200.08280.08280.06600.06600.06602,950,858
Jan. 15, 20200.07400.09120.07200.08060.08067,441,443
Jan. 14, 20200.05320.06600.05200.06600.06603,519,066
Jan. 13, 20200.05020.05260.04700.04800.04801,948,648
Jan. 10, 20200.05660.05660.05100.05140.05142,049,009
Jan. 09, 20200.05680.05860.05500.05560.05561,530,538
Jan. 08, 20200.05480.05900.05480.05500.05501,274,035
Jan. 07, 20200.05700.05900.05000.05880.05881,736,200
Jan. 06, 20200.07080.07080.05640.05640.05641,096,887
Jan. 03, 20200.07100.07460.06620.07000.07001,692,459
Jan. 02, 20200.07400.07460.06980.07100.0710960,383
Dec. 30, 20190.08000.08000.07800.07900.0790133,500
Dec. 27, 20190.08500.08500.07500.07700.0770238,415
Dec. 23, 20190.08900.09000.08000.08000.0800250,220
Dec. 20, 20190.07700.09000.07600.08800.0880388,625
Dec. 19, 20190.07980.07980.07500.07980.0798535,013
Dec. 18, 20190.07500.08480.07500.08000.0800272,399
Dec. 17, 20190.08980.08980.07700.08580.0858289,044
Dec. 16, 20190.09960.09960.08780.09360.0936364,962
Dec. 13, 20190.07500.09860.07500.09860.09861,698,094
Dec. 12, 20190.09900.10150.09000.09000.0900577,205
Dec. 11, 20190.10000.10200.09620.09960.0996559,905
Dec. 10, 20190.10950.11500.09480.09800.0980996,110
Dec. 09, 20190.11000.11000.10500.10600.1060347,608
Dec. 06, 20190.11400.11800.10900.10900.1090159,605
Dec. 05, 20190.11500.12500.11400.11750.11751,061,768
Dec. 04, 20190.11400.12000.11000.11400.1140132,166
Dec. 03, 20190.11200.11450.11200.11400.1140367,040
Dec. 02, 20190.12400.12400.11200.11200.1120132,732
Nov. 29, 20190.12400.12600.12000.12050.1205259,940
Nov. 28, 20190.12500.12700.12000.12300.1230447,863
Nov. 27, 20190.12100.13400.11800.13350.13351,037,907
Nov. 26, 20190.12400.12400.12400.12400.1240-
Nov. 25, 20190.13000.13000.12300.12400.1240167,783
Nov. 22, 20190.13900.14800.13000.13000.13001,118,750
Nov. 21, 20190.12000.13350.12000.13350.1335669,726
Nov. 20, 20190.11600.12900.11400.12500.1250328,265
Nov. 19, 20190.12000.12000.11500.11500.1150256,521
Nov. 18, 20190.12550.12550.12000.12000.1200226,453
Nov. 15, 20190.11800.12600.11450.12100.1210306,518
Nov. 14, 20190.11950.12250.11500.11800.1180470,870
Nov. 13, 20190.11700.12650.11150.12000.12001,180,728
Nov. 12, 20190.13000.13100.12200.12200.1220269,706
Nov. 11, 20190.13550.13550.13000.13000.130071,500
Nov. 08, 20190.13000.14000.13000.13500.1350545,027
Nov. 07, 20190.13200.13300.12700.13300.1330351,553
Nov. 06, 20190.13900.14200.13000.13050.1305284,662
Nov. 05, 20190.15000.15050.12600.13900.1390193,147
Nov. 04, 20190.16950.16950.14800.14800.1480395,878
Nov. 01, 20190.17300.17300.16400.16750.1675256,629
Oct. 31, 20190.17500.17750.16600.16800.1680762,834
Oct. 30, 20190.17000.17700.16600.17700.1770242,214
Oct. 29, 20190.17000.17200.16300.16900.1690112,307
Oct. 28, 20190.18500.19000.16500.17500.1750894,632
Oct. 25, 20190.17900.18100.17100.17900.179095,648
Oct. 24, 20190.16500.17800.16500.17800.1780126,030
Oct. 23, 20190.18300.18300.16600.16600.1660166,459
Oct. 22, 20190.17000.18000.17000.17250.1725162,428
Oct. 21, 20190.18600.18600.17200.17200.1720157,815
Oct. 18, 20190.18100.18350.18000.18350.1835119,004
Oct. 17, 20190.18400.18500.17800.18450.1845202,638
Oct. 16, 20190.18200.18200.17300.18000.1800249,238
Oct. 15, 20190.16200.17800.16200.17750.1775293,953
Oct. 14, 20190.16500.17200.16250.17000.170096,000
Oct. 11, 20190.16500.17450.16100.16500.1650142,850
Oct. 10, 20190.18200.18200.16200.17800.1780219,700
Oct. 09, 20190.14900.17800.14900.17700.1770418,601
Oct. 08, 20190.16600.16800.14800.16000.1600141,900
Oct. 07, 20190.18900.19000.16400.16500.1650981,647
Oct. 04, 20190.17500.18250.16900.18050.18051,155,235
Oct. 02, 20190.12300.16000.11600.15900.1590460,211
Oct. 01, 20190.12900.13000.10500.11500.1150192,844
Sep. 30, 20190.14750.14900.12000.12700.1270132,143
Sep. 27, 20190.14700.15000.12200.14500.1450199,884
Sep. 26, 20190.15000.15400.14300.14300.143086,289
Sep. 25, 20190.16600.17000.15100.15750.1575279,004
Sep. 24, 20190.17000.17300.16650.16650.166590,500
Sep. 23, 20190.17100.18100.17000.18100.181057,076
Sep. 20, 20190.18200.18200.17300.17700.17709,219
Sep. 19, 20190.17200.17800.17200.17200.172020,726
Sep. 18, 20190.17600.18200.17200.18000.1800139,260
Sep. 17, 20190.18200.18950.18000.18000.1800178,492
Sep. 16, 20190.18900.18900.18000.18000.180092,065
Sep. 13, 20190.19000.19000.17600.18700.187089,577
Sep. 12, 20190.18500.19300.18000.18500.1850283,755
Sep. 11, 20190.19900.19900.18300.18600.1860154,003
Sep. 10, 20190.20000.20200.19200.19500.1950245,739
Sep. 09, 20190.18200.20400.18000.19900.1990519,434
Sep. 06, 20190.16800.20000.16800.20000.2000118,742
Sep. 05, 20190.16500.18000.16500.17400.174073,000
Sep. 04, 20190.18200.18200.16700.17200.172052,111
Sep. 03, 20190.18000.18200.17100.17100.171079,496
Sep. 02, 20190.18000.18100.17100.18100.18107,900
Aug. 30, 20190.16000.16800.16000.16800.16804,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...