Friedman Industries Inc (X36.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 02:48PM CEST
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 14.30 | 14.40 | 14.30 | 14.40 | 14.40 | - |
| Jun 24, 2024 | 14.80 | 14.80 | 14.50 | 14.50 | 14.50 | - |
| Jun 21, 2024 | 14.80 | 14.80 | 14.50 | 14.60 | 14.60 | - |
| Jun 20, 2024 | 14.50 | 14.70 | 14.50 | 14.70 | 14.70 | - |
| Jun 19, 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Jun 18, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - |
| Jun 17, 2024 | 15.50 | 15.50 | 15.00 | 15.00 | 15.00 | - |
| Jun 14, 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| Jun 13, 2024 | 15.10 | 15.40 | 15.00 | 15.20 | 15.20 | - |
| Jun 12, 2024 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | - |
| Jun 11, 2024 | 14.60 | 14.60 | 14.30 | 14.30 | 14.30 | - |
| Jun 10, 2024 | 15.00 | 15.00 | 14.70 | 14.70 | 14.70 | - |
| Jun 07, 2024 | 15.50 | 15.50 | 15.20 | 15.20 | 15.20 | - |
| Jun 06, 2024 | 16.00 | 16.00 | 15.60 | 15.60 | 15.60 | - |
| Jun 05, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | - |
| Jun 04, 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| Jun 03, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| May 31, 2024 | 16.90 | 16.90 | 16.60 | 16.60 | 16.60 | - |
| May 30, 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| May 29, 2024 | 16.30 | 16.30 | 16.10 | 16.20 | 16.20 | - |
| May 28, 2024 | 17.10 | 17.10 | 16.20 | 16.20 | 16.20 | 15 |
| May 27, 2024 | 16.70 | 16.70 | 16.60 | 16.70 | 16.70 | - |
| May 24, 2024 | 16.50 | 16.60 | 16.10 | 16.60 | 16.60 | - |
| May 23, 2024 | 16.60 | 16.60 | 16.10 | 16.30 | 16.30 | - |
| May 22, 2024 | 16.60 | 16.60 | 16.30 | 16.40 | 16.40 | - |
| May 21, 2024 | 16.60 | 16.70 | 16.60 | 16.60 | 16.60 | - |
| May 20, 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| May 17, 2024 | 16.90 | 16.90 | 16.70 | 16.70 | 16.70 | - |
| May 16, 2024 | 17.00 | 17.00 | 16.90 | 16.90 | 16.90 | - |
| May 15, 2024 | 16.50 | 16.80 | 16.30 | 16.80 | 16.80 | - |
| May 14, 2024 | 17.10 | 17.10 | 16.70 | 16.70 | 16.70 | - |
| May 13, 2024 | 17.50 | 17.90 | 17.40 | 17.50 | 17.50 | 20 |
| May 10, 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| May 09, 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| May 08, 2024 | 17.60 | 17.60 | 16.90 | 16.90 | 16.90 | - |
| May 07, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| May 06, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| May 03, 2024 | 17.70 | 17.70 | 17.50 | 17.50 | 17.50 | - |
| May 02, 2024 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | - |
| Apr 30, 2024 | 17.90 | 17.90 | 17.70 | 17.80 | 17.80 | - |
| Apr 29, 2024 | 17.90 | 17.90 | 17.80 | 17.90 | 17.90 | - |
| Apr 26, 2024 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | - |
| Apr 25, 2024 | 17.90 | 17.90 | 17.40 | 17.40 | 17.40 | - |
| Apr 24, 2024 | 17.80 | 17.90 | 17.60 | 17.80 | 17.80 | - |
| Apr 23, 2024 | 17.70 | 17.80 | 17.60 | 17.80 | 17.80 | - |
| Apr 22, 2024 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | - |
| Apr 19, 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| Apr 18, 2024 | 17.40 | 17.50 | 17.10 | 17.40 | 17.40 | - |
| Apr 17, 2024 | 17.60 | 17.60 | 16.90 | 17.20 | 17.20 | - |
| Apr 16, 2024 | 17.90 | 17.90 | 17.50 | 17.50 | 17.50 | - |
| Apr 15, 2024 | 17.80 | 18.11 | 17.80 | 18.11 | 18.11 | - |
| Apr 12, 2024 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.