Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

First Tin Plc (1SN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.1010+0.0010 (+1.00%)
At close: 08:01AM CET
Advertisement
Advertisement
Time Period:
Dec 04, 2021 - Dec 04, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 20220.10100.10100.10100.10100.1010-
Dec 01, 20220.10000.10000.10000.10000.1000-
Nov 30, 20220.10000.10000.10000.10000.1000-
Nov 29, 20220.10000.10000.10000.10000.1000-
Nov 28, 20220.12500.12500.12400.12400.12403,200
Nov 25, 20220.10100.10100.10100.10100.1010-
Nov 24, 20220.10000.10000.10000.10000.1000-
Nov 23, 20220.09950.09950.09950.09950.0995-
Nov 22, 20220.10000.10000.10000.10000.1000-
Nov 21, 20220.10000.10000.10000.10000.1000-
Nov 18, 20220.09950.09950.09950.09950.0995-
Nov 17, 20220.10100.10100.10100.10100.1010-
Nov 16, 20220.10100.10100.10100.10100.1010-
Nov 15, 20220.10100.10100.10100.10100.10102,000
Nov 14, 20220.12600.12600.12600.12600.126022,000
Nov 11, 20220.10100.10100.10100.10100.1010-
Nov 10, 20220.09900.12600.09900.12600.12605,000
Nov 09, 20220.10000.10000.10000.10000.1000-
Nov 08, 20220.10000.10000.10000.10000.1000-
Nov 07, 20220.09900.09900.09900.09900.0990-
Nov 04, 20220.10300.10300.10300.10300.1030-
Nov 03, 20220.11000.11000.11000.11000.1100-
Nov 02, 20220.10700.10700.10700.10700.1070-
Nov 01, 20220.10700.13300.10700.13300.13304,000
Oct 31, 20220.10700.10700.10700.10700.1070-
Oct 28, 20220.13000.13000.13000.13000.130010,000
Oct 27, 20220.10600.10600.10600.10600.1060-
Oct 26, 20220.10500.10500.10500.10500.1050-
Oct 25, 20220.10400.10400.10400.10400.1040-
Oct 24, 20220.10100.10100.10100.10100.1010-
Oct 21, 20220.10500.12600.10500.12600.126010,500
Oct 20, 20220.10500.10500.10500.10500.1050-
Oct 19, 20220.10000.10000.10000.10000.1000-
Oct 18, 20220.10400.10400.10400.10400.1040-
Oct 17, 20220.10900.10900.10900.10900.1090-
Oct 14, 20220.10900.13000.10900.13000.13001,538
Oct 13, 20220.11000.11000.11000.11000.1100-
Oct 12, 20220.10900.10900.10900.10900.1090-
Oct 11, 20220.11000.11000.11000.11000.1100-
Oct 10, 20220.11000.13700.11000.13700.13702,000
Oct 07, 20220.11000.11000.11000.11000.1100-
Oct 06, 20220.11000.11000.11000.11000.1100-
Oct 05, 20220.11000.11000.11000.11000.1100-
Oct 04, 20220.10800.10800.10800.10800.1080-
Oct 03, 20220.10800.10800.10800.10800.1080-
Sep 30, 20220.10700.10700.10700.10700.1070-
Sep 29, 20220.10500.10500.10500.10500.1050-
Sep 28, 20220.11300.11300.11300.11300.1130-
Sep 27, 20220.11400.11400.11400.11400.1140-
Sep 26, 20220.11700.11700.11700.11700.1170-
Sep 23, 20220.13400.13400.13400.13400.1340-
Sep 22, 20220.13300.13300.13300.13300.1330-
Sep 21, 20220.13300.13300.13300.13300.1330-
Sep 20, 20220.13300.13300.13300.13300.1330-
Sep 19, 20220.13300.13300.13300.13300.1330-
Sep 16, 20220.13600.16100.13600.16100.161065
Sep 15, 20220.14500.14500.14500.14500.1450-
Sep 14, 20220.13500.13500.13500.16600.1660-
Sep 13, 20220.15000.16600.15000.16600.16601,250
Sep 12, 20220.14000.14000.14000.14000.1400-
Sep 09, 20220.14000.14000.14000.14000.1400-
Sep 08, 20220.14000.14000.14000.14000.1400-
Sep 07, 20220.14000.14000.14000.14000.1400-
Sep 06, 20220.14000.16600.14000.16600.16601,000
Sep 05, 20220.14000.14000.14000.14000.1400-
Sep 02, 20220.13800.13800.13800.13800.1380-
Sep 01, 20220.14100.14100.14100.14100.1410-
Aug 31, 20220.15000.15000.15000.15000.1500-
Aug 30, 20220.16500.16500.16500.16500.165053,000
Aug 29, 20220.16500.16500.16500.16500.1650-
Aug 26, 20220.16000.17800.16000.17800.17805,000
Aug 25, 20220.16000.16000.16000.16000.1600-
Aug 24, 20220.16000.16000.16000.16000.1600-
Aug 23, 20220.15000.18100.15000.18100.18103,000
Aug 22, 20220.15000.15000.15000.15000.1500-
Aug 19, 20220.16600.18000.16600.18000.18002,000
Aug 18, 20220.16600.16600.16600.16600.1660-
Aug 17, 20220.16600.17800.16600.17800.17806,000
Aug 16, 20220.16600.16600.16600.16600.1660-
Aug 15, 20220.16500.16500.16500.16500.1650-
Aug 12, 20220.14700.14700.14700.14700.1470-
Aug 11, 20220.14700.17800.14700.17800.17803,000
Aug 10, 20220.15000.15000.15000.15000.1500-
Aug 09, 20220.15000.15000.15000.15000.1500-
Aug 08, 20220.15000.15000.15000.15000.1500-
Aug 05, 20220.15000.15000.15000.15000.1500-
Aug 04, 20220.15000.15000.15000.15000.1500-
Aug 03, 20220.15000.15000.15000.15000.1500-
Aug 02, 20220.15000.15000.15000.15000.1500-
Aug 01, 20220.14800.14800.14800.14800.1480-
Jul 29, 20220.14200.14200.14200.14200.1420-
Jul 28, 20220.14200.14200.14200.14200.1420-
Jul 27, 20220.14200.14200.14200.14200.1420-
Jul 26, 20220.14000.14000.14000.14000.1400-
Jul 25, 20220.14000.14000.14000.14000.1400-
Jul 22, 20220.14300.14300.14300.14300.1430-
Jul 21, 20220.14300.14300.14300.14300.1430-
Jul 20, 20220.14300.14300.14300.14300.1430-
Jul 19, 20220.14300.14300.14300.14300.1430-
Jul 18, 20220.14900.14900.14900.14900.1490-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement