Canada Markets open in 8 hrs 29 mins

Alina Holdings Plc (TSN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.1710+0.0360 (+26.67%)
At close: 08:15AM CET
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 202216.500016.500016.500016.500016.5000-
Nov 25, 202216.030016.030016.030016.500016.500010,806
Nov 24, 202217.500017.500017.500017.500017.5000-
Nov 23, 202217.500017.500017.500017.500017.5000-
Nov 22, 202216.000016.000016.000017.500017.500016,500
Nov 21, 202216.000016.000016.000017.500017.50005,000
Nov 18, 202217.500017.500017.500017.500017.5000-
Nov 17, 202216.000016.000016.000017.500017.500011,166
Nov 16, 202216.500016.500016.500016.500016.5000-
Nov 15, 202217.500017.500017.500017.500017.5000-
Nov 14, 202216.000016.000016.000016.000016.0000101
Nov 11, 202217.500017.500017.500017.500017.5000-
Nov 10, 202217.500017.500017.500017.500017.5000-
Nov 09, 202217.500017.500017.500017.500017.5000-
Nov 08, 202217.500017.500017.500017.500017.5000-
Nov 07, 202217.500017.500017.500017.500017.5000-
Nov 04, 202216.030016.030016.030017.500017.5000966
Nov 03, 202217.500017.500017.500017.500017.5000-
Nov 02, 202217.500017.500017.500017.500017.5000-
Nov 01, 202217.500017.500017.500017.500017.5000-
Oct 31, 202217.500017.500017.500017.500017.5000-
Oct 28, 202217.500017.500017.500017.500017.5000-
Oct 27, 202217.500017.500017.500017.500017.5000-
Oct 26, 202217.500017.500017.500017.500017.5000-
Oct 25, 202217.500017.500017.500017.500017.5000-
Oct 24, 202217.500017.500017.500017.500017.5000-
Oct 21, 202217.500017.500017.500017.500017.5000-
Oct 20, 202217.500017.500017.500017.500017.5000-
Oct 19, 202217.500017.500017.500017.500017.5000-
Oct 18, 202217.500017.500017.500017.500017.5000-
Oct 17, 202217.500017.500017.500017.500017.5000-
Oct 14, 202217.500017.500017.500017.500017.5000-
Oct 13, 202217.500017.500017.500017.500017.5000-
Oct 12, 202217.500017.500017.500017.500017.5000-
Oct 11, 202217.500017.500017.500017.500017.5000-
Oct 10, 202217.500017.500017.500017.500017.5000-
Oct 07, 202217.500017.500017.500017.500017.5000-
Oct 06, 202217.500017.500017.500017.500017.5000-
Oct 05, 202217.500017.500017.500017.500017.5000-
Oct 04, 202217.500017.500017.500017.500017.5000-
Oct 03, 202217.500017.500017.500017.500017.5000-
Sept 30, 202217.500017.500017.500017.500017.5000-
Sept 29, 202217.500017.500017.500017.500017.5000-
Sept 28, 202217.000017.000017.000017.500017.500040,000
Sept 27, 202218.250018.250018.250018.250018.2500-
Sept 26, 202218.250018.250018.250018.250018.2500-
Sept 23, 202218.250018.250018.250018.250018.2500-
Sept 22, 202217.025017.025017.025018.250018.25001,327
Sept 21, 202218.250018.250018.250018.250018.2500-
Sept 20, 202218.250018.250018.250018.250018.2500-
Sept 19, 202218.250018.250018.250018.250018.2500-
Sept 16, 202218.250018.250018.250018.250018.2500-
Sept 15, 202218.250018.250018.250018.250018.2500-
Sept 14, 202218.250018.250018.250018.250018.2500-
Sept 13, 202219.500019.500019.500018.250018.2500179
Sept 12, 202218.300018.300018.300018.300018.3000-
Sept 09, 202218.300018.300018.300018.300018.3000-
Sept 08, 202218.300018.300018.300018.300018.3000-
Sept 07, 202218.300018.300018.300018.300018.3000-
Sept 06, 202218.300018.300018.300018.300018.3000-
Sept 05, 202218.300018.300018.300018.300018.3000-
Sept 02, 202218.300018.300018.300018.300018.3000-
Sept 01, 202219.500019.500019.500018.300018.300041
Aug 31, 202218.300018.300018.300018.300018.3000-
Aug 30, 202218.000018.000018.000018.250018.250020,000
Aug 29, 202218.750018.750018.750018.750018.7500-
Aug 26, 202218.750018.750018.750018.750018.7500-
Aug 25, 202218.750018.750018.750018.750018.7500-
Aug 24, 202218.750018.750018.750018.750018.7500-
Aug 23, 202218.750018.750018.750018.750018.7500-
Aug 22, 202218.700018.700018.700018.700018.7000-
Aug 19, 202218.750018.750018.750018.750018.7500-
Aug 18, 202218.200018.200018.200018.850018.850010,041
Aug 17, 202218.850018.850018.850018.850018.8500-
Aug 16, 202218.850018.850018.850018.850018.8500-
Aug 15, 202219.409019.409019.409018.850018.85001,545
Aug 12, 202218.850018.850018.850018.850018.8500-
Aug 11, 202218.850018.850018.850018.850018.8500-
Aug 10, 202218.850018.850018.850018.850018.8500-
Aug 09, 202218.850018.850018.850018.850018.8500-
Aug 08, 202218.850018.850018.850018.850018.8500-
Aug 05, 202218.850018.850018.850018.850018.8500-
Aug 04, 202218.850018.850018.850018.850018.8500-
Aug 03, 202218.850018.850018.850018.850018.8500-
Aug 02, 202218.900018.900018.900018.900018.9000-
Aug 01, 202218.800018.800018.800018.800018.8000-
Jul 29, 202218.800018.800018.800018.800018.8000-
Jul 28, 202218.213018.213018.213018.800018.80003,222
Jul 27, 202218.800018.800018.800018.800018.8000-
Jul 26, 202218.800018.800018.800018.800018.8000-
Jul 25, 202218.800018.800018.800018.800018.8000-
Jul 22, 202218.800018.800018.800018.800018.8000-
Jul 21, 202218.100018.100018.100018.800018.800015,129
Jul 20, 202218.800018.800018.800018.800018.8000-
Jul 19, 202218.800018.800018.800018.800018.8000-
Jul 18, 202218.114018.114018.114018.800018.80001,170
Jul 15, 202218.800018.800018.800018.800018.8000-
Jul 14, 202218.800018.800018.800018.800018.8000-
Jul 13, 202218.100018.100018.100018.750018.750025,682
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...