89A.F - Anevia Société Anonyme

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 20183.103.103.103.103.10-
Jan 18, 20183.173.173.173.173.17-
Jan 17, 20183.193.193.193.193.19-
Jan 16, 20183.063.063.063.063.06-
Jan 15, 20183.213.213.213.213.21-
Jan 12, 20183.043.043.043.043.04-
Jan 11, 20183.133.133.133.133.13-
Jan 10, 20183.183.183.183.183.18-
Jan 09, 20183.193.193.193.193.19-
Jan 08, 20183.213.213.213.213.21-
Jan 05, 20183.173.173.173.173.17-
Jan 04, 20183.143.143.143.143.14-
Jan 03, 20183.043.043.043.043.04-
Jan 02, 20183.223.263.223.263.26-
Dec 29, 20173.223.223.223.223.22-
Dec 28, 20173.023.023.023.023.02-
Dec 27, 20172.622.702.622.702.70-
Dec 22, 20172.622.622.622.622.62-
Dec 21, 20172.542.542.542.542.54-
Dec 20, 20172.342.342.342.342.34-
Dec 19, 20172.432.432.432.432.43-
Dec 18, 20172.412.412.412.412.41-
Dec 15, 20172.432.432.432.432.43-
Dec 14, 20172.412.412.412.412.41-
Dec 13, 20172.452.452.452.452.45-
Dec 12, 20172.462.462.462.462.46-
Dec 11, 20172.482.482.482.482.48-
Dec 08, 20172.502.502.502.502.50-
Dec 07, 20172.492.492.492.492.49-
Dec 06, 20172.512.512.512.512.51-
Dec 05, 20172.522.522.522.522.52-
Dec 04, 20172.472.472.472.472.47-
Dec 01, 20172.492.492.492.492.49-
Nov 30, 20172.482.482.482.482.48-
Nov 29, 20172.492.492.492.492.49-
Nov 28, 20172.492.492.492.492.49-
Nov 27, 20172.492.492.492.492.49-
Nov 24, 20172.472.472.472.472.47-
Nov 23, 20172.562.562.562.562.56-
Nov 22, 20172.552.552.552.552.55-
Nov 21, 20172.572.572.572.572.57-
Nov 20, 20172.612.612.612.612.61-
Nov 17, 20172.622.622.622.622.62-
Nov 16, 20172.622.622.622.622.62-
Nov 15, 20172.652.652.652.652.65-
Nov 14, 20172.682.682.682.682.68-
Nov 13, 20172.702.702.702.702.70-
Nov 10, 20172.802.802.802.802.80-
Nov 09, 20172.812.812.812.812.81-
Nov 08, 20172.772.772.772.772.77-
Nov 07, 20172.722.722.722.722.72-
Nov 06, 20172.682.682.682.682.68-
Nov 03, 20172.692.692.692.692.69-
Nov 02, 20172.692.692.692.692.69-
Nov 01, 20172.702.702.702.702.70-
Oct 31, 20172.742.742.742.742.74-
Oct 30, 20172.742.742.742.742.74-
Oct 27, 20172.692.692.692.692.69-
Oct 26, 20172.762.762.762.762.76-
Oct 25, 20172.742.742.742.742.74-
Oct 24, 20172.932.932.932.932.93-
Oct 23, 20173.073.073.073.073.07-
Oct 20, 20173.093.093.093.093.09-
Oct 19, 20173.063.063.063.063.06-
Oct 18, 20173.053.053.053.053.05-
Oct 17, 20173.133.133.133.133.13-
Oct 16, 20173.113.113.113.113.11-
Oct 13, 20173.153.153.153.153.15-
Oct 12, 20173.163.163.163.163.16-
Oct 11, 20173.143.143.143.143.14-
Oct 10, 20173.243.243.243.243.24-
Oct 09, 20173.253.253.253.253.25-
Oct 06, 20173.203.203.203.203.20-
Oct 05, 20173.223.223.223.223.22-
Oct 04, 20173.193.193.193.193.19-
Oct 03, 20173.273.273.273.273.27-
Oct 02, 20173.273.273.273.273.27-
Sep 29, 20173.123.123.123.123.12-
Sep 28, 20173.313.313.313.313.31-
Sep 27, 20173.313.313.313.313.31-
Sep 26, 20173.423.423.423.423.42-
Sep 25, 20173.423.423.423.423.42-
Sep 22, 20173.573.573.573.573.57-
Sep 21, 20173.603.603.603.603.60-
Sep 20, 20173.323.323.323.323.32-
Sep 19, 20173.123.123.123.123.12-
Sep 18, 20173.233.233.233.233.23-
Sep 15, 20173.003.003.003.003.00-
Sep 14, 20172.992.992.992.992.99-
Sep 13, 20172.992.992.992.992.99-
Sep 12, 20173.023.023.023.023.02-
Sep 11, 20173.013.013.013.013.01-
Sep 08, 20173.113.113.113.113.11-
Sep 07, 20173.143.143.143.143.14-
Sep 06, 20173.183.183.183.183.18-
Sep 05, 20173.063.063.063.063.06-
Sep 04, 20173.053.053.053.053.05-
Sep 01, 20173.053.053.053.053.05-
Aug 31, 20172.972.972.972.972.97-
Aug 30, 20172.992.992.992.992.99-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...