U.S. Markets closed

Anevia Société Anonyme (89A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.57-0.03 (-0.70%)
At close: 8:03AM CEST
DateOpenHighLowClose*Adj Close**Volume
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-
Aug 29, 20173.203.203.203.203.20-
Aug 28, 20173.233.233.233.233.23-
Aug 25, 20173.263.263.263.263.26-
Aug 24, 20173.263.263.263.263.26-
Aug 23, 20173.273.273.273.273.27-
Aug 22, 20173.293.293.293.293.29-
Aug 21, 20173.293.293.293.293.29-
Aug 18, 20173.253.253.253.253.25-
Aug 17, 20173.283.283.283.283.28-
Aug 16, 20173.203.203.203.203.20-
Aug 15, 20173.273.273.273.273.27-
Aug 14, 20173.243.243.243.243.24-
Aug 11, 20173.273.273.273.273.27-
Aug 10, 20173.293.293.293.293.29-
Aug 09, 20173.343.343.343.343.34-
Aug 08, 20173.343.343.343.343.34-
Aug 07, 20173.363.363.363.363.36-
Aug 04, 20173.333.333.333.333.33-
Aug 03, 20173.363.363.363.363.36-
Aug 02, 20173.403.403.403.403.40-
Aug 01, 20173.363.363.363.363.36-
Jul 31, 20173.343.343.343.343.34-
Jul 28, 20173.393.393.393.393.39-
Jul 27, 20173.453.453.453.453.45-
Jul 26, 20173.113.113.113.113.11-
Jul 25, 20173.233.233.233.233.23-
Jul 24, 20173.153.153.153.153.15-
Jul 21, 20173.233.233.233.233.23-
Jul 20, 20173.253.253.253.253.25-
Jul 19, 20173.793.793.793.793.79-
Jul 18, 20173.963.963.963.963.96-
Jul 17, 20173.793.793.793.793.79-
Jul 14, 20173.763.763.763.763.76-
Jul 13, 20173.873.873.873.873.87-
Jul 12, 20173.853.853.853.853.85-
Jul 11, 20173.863.863.863.863.86-
Jul 10, 20173.963.963.963.963.96-
Jul 07, 20173.953.953.953.953.95-
Jul 06, 20174.014.014.014.014.01-
Jul 05, 20174.194.194.194.194.19-
Jul 04, 20174.434.434.434.434.43-
Jul 03, 20174.434.434.434.434.43-
Jun 30, 20174.464.464.464.464.46-
Jun 29, 20174.494.494.494.494.49-
Jun 28, 20174.504.504.504.504.50-
Jun 27, 20174.654.654.654.654.65-
Jun 26, 20174.654.654.654.654.65-
Jun 23, 20174.774.774.774.774.77-
Jun 22, 20174.674.674.674.674.67-
Jun 21, 20174.824.824.824.824.82-
Jun 20, 20174.784.784.784.784.78-
Jun 19, 20174.744.744.744.744.74-
Jun 16, 20174.684.684.684.684.68-
Jun 15, 20174.644.644.644.644.64-
Jun 14, 20174.684.684.684.684.68-
Jun 13, 20174.694.694.694.694.69-
Jun 12, 20174.934.934.934.934.93-
Jun 09, 20174.904.904.904.904.90-
Jun 08, 20174.914.914.914.914.91-
Jun 07, 20174.944.944.944.944.94-
Jun 06, 20175.025.025.025.025.02-
Jun 05, 20174.954.954.954.954.95-
Jun 02, 20174.954.954.954.954.95-
Jun 01, 20175.095.095.095.095.09-
May 31, 20175.175.175.175.175.17-
May 30, 20174.934.934.934.934.93-
May 29, 20174.874.874.874.874.87-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...