Canada markets open in 3 hours 7 minutes

NamSys Inc. (U9S.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.62000.0000 (0.00%)
As of 08:06AM CEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20240.62000.62000.62000.62000.6200600
Jun 14, 20240.62000.62000.62000.62000.6200-
Jun 13, 20240.61000.61000.61000.61000.6100-
Jun 12, 20240.59000.59000.59000.59000.5900600
Jun 11, 20240.56000.56000.56000.56000.5600-
Jun 10, 20240.56000.56000.56000.56000.5600-
Jun 07, 20240.55500.55500.55500.55500.5550-
Jun 06, 20240.55500.55500.55500.55500.5550-
Jun 05, 20240.55500.55500.55500.55500.5550-
Jun 04, 20240.55500.55500.55500.55500.5550-
Jun 03, 20240.59500.59500.59500.59500.5950-
May 31, 20240.60000.60000.60000.60000.6000-
May 30, 20240.59500.59500.59500.59500.5950-
May 29, 20240.59500.59500.59500.59500.5950-
May 29, 20240.05 Dividend
May 28, 20240.60500.60500.60500.60500.5550-
May 27, 20240.60500.60500.60500.60500.5550-
May 24, 20240.61000.61000.61000.61000.5596-
May 23, 20240.61000.61000.61000.61000.5596-
May 22, 20240.58500.58500.58500.58500.5367-
May 21, 20240.58500.58500.58500.58500.5367-
May 20, 20240.58500.58500.58500.58500.5367-
May 17, 20240.57500.57500.57500.57500.5275-
May 16, 20240.57000.57000.57000.57000.5229-
May 15, 20240.56500.56500.56500.56500.5183-
May 14, 20240.57500.57500.57500.57500.5275-
May 13, 20240.58500.58500.58500.58500.5367-
May 10, 20240.58500.58500.58500.58500.5367-
May 09, 20240.58500.58500.58500.58500.5367-
May 08, 20240.58500.58500.58500.58500.5367-
May 07, 20240.57500.57500.57500.57500.5275-
May 06, 20240.58500.58500.58500.58500.5367-
May 03, 20240.61500.61500.61500.61500.5642-
May 02, 20240.61500.61500.59500.59500.5458-
Apr 30, 20240.59500.59500.59500.59500.5458-
Apr 29, 20240.63000.63000.63000.63000.5779-
Apr 26, 20240.62000.62000.62000.62000.5688-
Apr 25, 20240.61500.61500.61500.61500.5642-
Apr 24, 20240.62000.62000.61500.61500.5642-
Apr 23, 20240.62000.62000.62000.62000.5688-
Apr 22, 20240.62000.62000.62000.62000.5688-
Apr 19, 20240.61500.61500.61500.61500.5642-
Apr 18, 20240.61500.61500.61500.61500.5642-
Apr 17, 20240.61500.61500.61500.61500.5642-
Apr 16, 20240.62000.62000.62000.62000.5688-
Apr 15, 20240.61500.61500.61500.61500.5642-
Apr 12, 20240.57000.57500.57000.57500.5275-
Apr 11, 20240.57000.57000.57000.57000.5229-
Apr 10, 20240.57000.57000.57000.57000.5229-
Apr 09, 20240.58000.58000.56500.56500.5183-
Apr 08, 20240.59500.59500.58000.58000.5321-
Apr 05, 20240.59500.59500.59500.59500.5458-
Apr 04, 20240.56000.59500.56000.59500.5458-
Apr 03, 20240.63000.63000.63000.63000.5779-
Apr 02, 20240.63500.63500.63500.63500.5825-
Mar 28, 20240.63000.63000.61500.61500.5642-
Mar 27, 20240.63000.63000.63000.63000.5779-
Mar 26, 20240.62000.62000.62000.62000.5688-
Mar 25, 20240.63000.63000.63000.63000.5779-
Mar 22, 20240.63000.63000.63000.63000.5779-
Mar 21, 20240.63000.63000.63000.63000.5779-
Mar 20, 20240.62500.62500.62500.62500.5733-
Mar 19, 20240.62500.63000.62500.63000.5779-
Mar 18, 20240.62500.62500.62500.62500.5733-
Mar 15, 20240.65500.65500.65500.65500.6009-
Mar 14, 20240.65500.65500.65500.65500.6009-
Mar 13, 20240.61500.61500.61500.61500.5642-
Mar 12, 20240.61500.61500.61500.61500.5642-
Mar 11, 20240.61500.61500.61500.61500.5642-
Mar 08, 20240.61500.61500.61500.61500.5642-
Mar 07, 20240.61500.61500.61500.61500.5642-
Mar 06, 20240.62000.62000.61000.61000.5596-
Mar 05, 20240.62500.62500.62500.62500.5733-
Mar 04, 20240.63000.63000.63000.63000.5779-
Mar 01, 20240.62500.62500.62500.62500.5733-
Feb 29, 20240.63000.63000.63000.63000.5779-
Feb 28, 20240.63000.63000.63000.63000.5779-
Feb 27, 20240.59500.59500.59500.59500.5458-
Feb 26, 20240.60500.60500.60500.60500.5550-
Feb 23, 20240.60000.60000.59500.59500.5458-
Feb 22, 20240.60000.60000.60000.60000.5504-
Feb 21, 20240.60000.60000.60000.60000.5504-
Feb 20, 20240.59500.59500.58000.58000.5321-
Feb 19, 20240.59500.59500.59500.59500.5458-
Feb 16, 20240.58000.58000.58000.58000.5321-
Feb 15, 20240.60000.60000.60000.60000.5504-
Feb 14, 20240.60500.60500.60500.60500.5550-
Feb 13, 20240.60500.60500.60500.60500.5550-
Feb 12, 20240.66500.66500.65500.65500.6009-
Feb 09, 20240.66500.66500.66500.66500.6100-
Feb 08, 20240.66500.66500.66500.66500.6100-
Feb 07, 20240.63500.63500.63500.63500.5825-
Feb 06, 20240.63500.63500.63500.63500.5825-
Feb 05, 20240.63500.63500.63500.63500.5825-
Feb 02, 20240.63500.63500.63500.63500.5825-
Feb 01, 20240.63500.63500.63500.63500.5825-
Jan 31, 20240.63500.63500.63500.63500.5825-
Jan 30, 20240.64000.64000.64000.64000.5871-
Jan 29, 20240.63500.63500.63500.63500.5825-
Jan 26, 20240.63500.63500.63500.63500.5825-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...