PU31.F - AgraFlora Organics International Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct. 14, 20190.16500.16500.16250.16250.162511,000
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
Aug. 29, 20190.17800.17900.16600.17500.1750159,858
Aug. 28, 20190.16500.18000.16500.17200.1720154,988
Aug. 27, 20190.17000.17250.16500.16500.1650142,589
Aug. 26, 20190.17000.17500.17000.17500.175085,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...