U.S. Markets closed

Anevia Société Anonyme (89A.F)


Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
4.931-0.00 (-0.10%)
At close: 8:00AM CEST
DateOpenHighLowCloseAdj Close*Volume
May 26, 20174.934.934.934.934.93-
May 25, 20174.944.944.944.944.94-
May 24, 20174.924.924.924.924.92-
May 23, 20174.884.884.884.884.88-
May 22, 20174.964.964.964.964.96-
May 19, 20175.035.035.035.035.03-
May 18, 20175.095.095.095.095.09-
May 17, 20174.884.884.884.884.88-
May 16, 20175.115.115.115.115.11-
May 15, 20175.245.245.245.245.24-
May 12, 20175.205.205.205.205.20-
May 11, 20174.974.974.974.974.97-
May 10, 20175.075.075.075.075.07-
May 09, 20175.295.295.295.295.29-
May 08, 20174.764.764.764.764.76-
May 05, 20174.414.414.414.414.41-
May 04, 20174.414.414.414.414.41-
May 03, 20174.454.454.454.454.45-
May 02, 20174.594.594.594.594.59-
Apr 28, 20174.594.594.594.594.59-
Apr 27, 20174.504.504.504.504.50-
Apr 26, 20174.474.474.474.474.47-
Apr 25, 20174.494.494.494.494.49-
Apr 24, 20174.334.334.334.334.33-
Apr 21, 20174.394.394.394.394.39-
Apr 20, 20174.394.394.394.394.39-
Apr 19, 20174.614.614.614.614.61-
Apr 18, 20174.184.254.184.254.25-
Apr 13, 20174.184.184.184.184.18-
Apr 12, 20174.404.404.404.404.40-
Apr 11, 20174.184.184.184.184.18-
Apr 10, 20174.424.424.424.424.42-
Apr 07, 20174.574.574.574.574.57-
Apr 06, 20174.684.684.684.684.68-
Apr 05, 20174.744.744.744.744.74-
Apr 04, 20174.724.724.724.724.72-
Apr 03, 20174.674.674.674.674.67-
Mar 31, 20174.934.934.934.934.93-
Mar 30, 20174.944.944.944.944.94-
Mar 29, 20174.174.174.174.174.17-
Mar 28, 20173.973.973.973.973.97-
Mar 27, 20173.953.953.953.953.95-
Mar 24, 20173.933.933.933.933.93-
Mar 23, 20173.933.933.933.933.93-
Mar 22, 20173.963.963.963.963.96-
Mar 21, 20173.963.963.963.963.96-
Mar 20, 20173.943.943.943.943.94-
Mar 17, 20173.963.963.963.963.96-
Mar 16, 20173.973.973.973.973.97-
Mar 15, 20173.973.973.973.973.97-
Mar 14, 20174.004.004.004.004.00-
Mar 13, 20174.004.004.004.004.00-
Mar 10, 20174.004.004.004.004.00-
Mar 09, 20174.004.004.004.004.00-
Mar 08, 20174.014.014.014.014.01-
Mar 07, 20173.963.963.963.963.96-
Mar 06, 20174.054.054.054.054.05-
Mar 03, 20174.134.134.134.134.13-
Mar 02, 20174.194.194.194.194.19-
Mar 01, 20174.224.224.224.224.22-
Feb 28, 20174.224.224.224.224.22-
Feb 27, 20174.264.264.264.264.26-
Feb 24, 20174.244.244.244.244.24-
Feb 23, 20174.264.264.264.264.26-
Feb 22, 20174.014.014.014.014.01-
Feb 21, 20173.973.973.973.973.97-
Feb 20, 20174.014.014.014.014.01-
Feb 17, 20174.014.014.014.014.01-
Feb 16, 20174.014.014.014.014.01-
Feb 15, 20174.034.034.034.034.03-
Feb 14, 20173.983.983.983.983.98-
Feb 13, 20174.074.074.074.074.07-
Feb 10, 20174.264.264.264.264.26-
Feb 09, 20174.194.194.194.194.19-
Feb 08, 20174.394.394.394.394.39-
Feb 07, 20174.484.484.484.484.48-
Feb 06, 20174.534.534.534.534.53-
Feb 03, 20174.554.554.554.554.55-
Feb 02, 20174.404.404.404.404.40-
Feb 01, 20174.664.664.664.664.66-
Jan 31, 20174.794.794.794.794.79430
Jan 30, 20174.864.864.864.864.86-
Jan 27, 20175.095.095.095.095.09-
Jan 26, 20174.884.884.884.884.88-
Jan 25, 20174.804.804.804.804.80-
Jan 24, 20174.994.994.994.994.99-
Jan 23, 20175.185.185.185.185.18-
Jan 20, 20175.295.295.295.295.29-
Jan 19, 20175.765.765.765.765.76-
Jan 18, 20174.644.644.644.644.64-
Jan 17, 20174.054.054.054.054.05-
Jan 16, 20173.613.613.613.613.61-
Jan 13, 20173.603.603.603.603.60-
Jan 12, 20173.653.653.653.653.65-
Jan 11, 20173.793.793.793.793.79-
Jan 10, 20173.223.483.223.483.48400
Jan 09, 20173.223.283.223.283.28400
Jan 06, 20173.263.263.263.263.26-
Jan 05, 20173.263.263.263.263.26-
Jan 04, 20173.213.213.213.213.21-
*Close price adjusted for dividends and splits.
Loading more data...