EuroGroup Laminations S.p.A. (QK9.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 09:59AM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 4.0740 | 4.1260 | 4.0740 | 4.0740 | 4.0740 | 600 |
| May 09, 2024 | 3.9740 | 3.9760 | 3.9720 | 3.9720 | 3.9720 | - |
| May 08, 2024 | 3.9160 | 3.9780 | 3.9160 | 3.9460 | 3.9460 | - |
| May 07, 2024 | 3.8580 | 3.8860 | 3.8580 | 3.8860 | 3.8860 | - |
| May 06, 2024 | 3.9360 | 3.9780 | 3.8800 | 3.8800 | 3.8800 | - |
| May 03, 2024 | 3.8960 | 3.9240 | 3.8760 | 3.9240 | 3.9240 | - |
| May 02, 2024 | 3.8960 | 3.9280 | 3.8680 | 3.9280 | 3.9280 | - |
| Apr 30, 2024 | 3.9240 | 3.9240 | 3.8740 | 3.8740 | 3.8740 | - |
| Apr 29, 2024 | 3.8680 | 3.8920 | 3.8600 | 3.8600 | 3.8600 | - |
| Apr 26, 2024 | 3.8300 | 3.8620 | 3.8100 | 3.8580 | 3.8580 | - |
| Apr 25, 2024 | 3.8860 | 3.8860 | 3.7600 | 3.7600 | 3.7600 | - |
| Apr 24, 2024 | 3.5240 | 3.8300 | 3.5240 | 3.8300 | 3.8300 | - |
| Apr 23, 2024 | 3.4080 | 3.4780 | 3.4080 | 3.4440 | 3.4440 | - |
| Apr 22, 2024 | 3.4380 | 3.4960 | 3.4280 | 3.4280 | 3.4280 | - |
| Apr 19, 2024 | 3.4560 | 3.4560 | 3.3980 | 3.4200 | 3.4200 | - |
| Apr 18, 2024 | 3.4780 | 3.4780 | 3.4300 | 3.4320 | 3.4320 | - |
| Apr 17, 2024 | 3.4120 | 3.4860 | 3.4020 | 3.4860 | 3.4860 | - |
| Apr 16, 2024 | 3.6000 | 3.6000 | 3.4980 | 3.4980 | 3.4980 | - |
| Apr 15, 2024 | 3.6640 | 3.6660 | 3.5840 | 3.6660 | 3.6660 | - |
| Apr 12, 2024 | 3.7120 | 3.7600 | 3.6700 | 3.6700 | 3.6700 | - |
| Apr 11, 2024 | 3.8260 | 3.8260 | 3.7560 | 3.7560 | 3.7560 | - |
| Apr 10, 2024 | 3.8160 | 3.8240 | 3.7780 | 3.8240 | 3.8240 | 600 |
| Apr 09, 2024 | 3.8280 | 3.8520 | 3.7200 | 3.8480 | 3.8480 | 150 |
| Apr 08, 2024 | 4.3100 | 4.3100 | 3.8660 | 3.8660 | 3.8660 | 1,800 |
| Apr 05, 2024 | 4.0360 | 4.1080 | 3.9680 | 4.1080 | 4.1080 | - |
| Apr 04, 2024 | 3.9900 | 3.9900 | 3.9000 | 3.9000 | 3.9000 | - |
| Apr 03, 2024 | 3.5620 | 3.9860 | 3.5620 | 3.9860 | 3.9860 | - |
| Apr 02, 2024 | 3.5860 | 3.5860 | 3.5320 | 3.5620 | 3.5620 | - |
| Mar 28, 2024 | 3.5620 | 3.5660 | 3.5360 | 3.5660 | 3.5660 | - |
| Mar 27, 2024 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | 3.7620 | - |
| Mar 26, 2024 | 3.7500 | 3.7620 | 3.6900 | 3.7620 | 3.7620 | - |
| Mar 25, 2024 | 3.7640 | 3.7660 | 3.7400 | 3.7400 | 3.7400 | - |
| Mar 22, 2024 | 3.6700 | 3.7880 | 3.6620 | 3.7880 | 3.7880 | - |
| Mar 21, 2024 | 3.6520 | 3.7360 | 3.6520 | 3.6760 | 3.6760 | - |
| Mar 20, 2024 | 3.6120 | 3.6840 | 3.6120 | 3.6840 | 3.6840 | - |
| Mar 19, 2024 | 3.5260 | 3.5700 | 3.4920 | 3.5700 | 3.5700 | - |
| Mar 18, 2024 | 3.5880 | 3.5900 | 3.5340 | 3.5380 | 3.5380 | 1,177 |
| Mar 15, 2024 | 3.5880 | 3.5880 | 3.4960 | 3.4960 | 3.4960 | - |
| Mar 14, 2024 | 3.5760 | 3.6560 | 3.5760 | 3.6260 | 3.6260 | - |
| Mar 13, 2024 | 3.5200 | 3.5920 | 3.5000 | 3.5920 | 3.5920 | - |
| Mar 12, 2024 | 3.3060 | 3.5700 | 3.2780 | 3.5700 | 3.5700 | - |
| Mar 11, 2024 | 3.2080 | 3.3060 | 3.1840 | 3.3060 | 3.3060 | 300 |
| Mar 08, 2024 | 3.1420 | 3.3200 | 3.1420 | 3.3040 | 3.3040 | - |
| Mar 07, 2024 | 3.1620 | 3.2220 | 3.1480 | 3.2220 | 3.2220 | - |
| Mar 06, 2024 | 3.1920 | 3.1980 | 3.1580 | 3.1980 | 3.1980 | - |
| Mar 05, 2024 | 3.3220 | 3.4580 | 3.2460 | 3.2460 | 3.2460 | 150 |
| Mar 04, 2024 | 3.3540 | 3.4300 | 3.3540 | 3.3660 | 3.3660 | - |
| Mar 01, 2024 | 3.2160 | 3.2940 | 3.2160 | 3.2940 | 3.2940 | - |
| Feb 29, 2024 | 3.2220 | 3.2740 | 3.2220 | 3.2740 | 3.2740 | - |
| Feb 28, 2024 | 3.2400 | 3.2400 | 3.1960 | 3.2340 | 3.2340 | - |
| Feb 27, 2024 | 3.2960 | 3.2960 | 3.2540 | 3.2540 | 3.2540 | - |
| Feb 26, 2024 | 3.2640 | 3.2920 | 3.2540 | 3.2600 | 3.2600 | - |
| Feb 23, 2024 | 3.3440 | 3.3440 | 3.2760 | 3.2760 | 3.2760 | - |
| Feb 22, 2024 | 3.2440 | 3.3660 | 3.0000 | 3.3660 | 3.3660 | 250 |
| Feb 21, 2024 | 3.2440 | 3.3100 | 3.2440 | 3.2620 | 3.2620 | - |
| Feb 20, 2024 | 3.2860 | 3.2860 | 3.2360 | 3.2620 | 3.2620 | - |
| Feb 19, 2024 | 3.2360 | 3.3100 | 3.2360 | 3.3100 | 3.3100 | - |
| Feb 16, 2024 | 3.3100 | 3.3100 | 3.2300 | 3.2300 | 3.2300 | 3,651 |
| Feb 15, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Feb 14, 2024 | 3.3320 | 3.3600 | 3.3320 | 3.3420 | 3.3420 | - |
| Feb 13, 2024 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | 3.3160 | - |
| Feb 12, 2024 | 3.3360 | 3.3360 | 3.2720 | 3.2880 | 3.2880 | - |
| Feb 09, 2024 | 3.2840 | 3.3640 | 3.2840 | 3.3440 | 3.3440 | - |
| Feb 08, 2024 | 3.2700 | 3.3660 | 3.2660 | 3.3660 | 3.3660 | - |
| Feb 07, 2024 | 3.1100 | 3.3160 | 3.1100 | 3.3160 | 3.3160 | - |
| Feb 06, 2024 | 2.9940 | 3.0320 | 2.9620 | 3.0320 | 3.0320 | - |
| Feb 05, 2024 | 2.9940 | 3.0300 | 2.9580 | 3.0300 | 3.0300 | - |
| Feb 02, 2024 | 2.9620 | 3.3160 | 2.9620 | 3.0900 | 3.0900 | 316 |
| Feb 01, 2024 | 2.9600 | 2.9700 | 2.9380 | 2.9700 | 2.9700 | - |
| Jan 31, 2024 | 2.9220 | 2.9680 | 2.9220 | 2.9680 | 2.9680 | - |
| Jan 30, 2024 | 2.9280 | 2.9600 | 2.9280 | 2.9600 | 2.9600 | 550 |
| Jan 29, 2024 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | 2.8760 | - |
| Jan 26, 2024 | 2.9540 | 2.9540 | 2.9120 | 2.9120 | 2.9120 | 500 |
| Jan 25, 2024 | 3.2300 | 3.2300 | 2.9760 | 2.9760 | 2.9760 | 500 |
| Jan 24, 2024 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | 3.2080 | - |
| Jan 23, 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Jan 22, 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 155 |
| Jan 19, 2024 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Jan 18, 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | - |
| Jan 17, 2024 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | 3.4320 | - |
| Jan 16, 2024 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | 3.4280 | - |
| Jan 15, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Jan 12, 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 209 |
| Jan 11, 2024 | 3.6340 | 3.6340 | 3.5500 | 3.5500 | 3.5500 | 1,291 |
| Jan 10, 2024 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | 3.6220 | - |
| Jan 09, 2024 | 3.6060 | 3.6500 | 3.6060 | 3.6500 | 3.6500 | 399 |
| Jan 08, 2024 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | 3.5540 | - |
| Jan 05, 2024 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | 3.5280 | - |
| Jan 04, 2024 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | 3.7360 | - |
| Jan 03, 2024 | 3.9000 | 3.9000 | 3.7280 | 3.7280 | 3.7280 | 280 |
| Jan 02, 2024 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | 3.9960 | - |
| Dec 29, 2023 | 3.8300 | 3.9960 | 3.8300 | 3.9960 | 3.9960 | 118 |
| Dec 28, 2023 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | 3.8460 | - |
| Dec 27, 2023 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | 3.8240 | - |
| Dec 22, 2023 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | 3.7560 | - |
| Dec 21, 2023 | 3.6300 | 3.8940 | 3.6300 | 3.7120 | 3.7120 | 1,375 |
| Dec 20, 2023 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | 3.7060 | - |
| Dec 19, 2023 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | 3.5260 | - |
| Dec 18, 2023 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | 3.5320 | - |
| Dec 15, 2023 | 3.4720 | 3.5960 | 3.4720 | 3.5960 | 3.5960 | 300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.