Advertisement
Advertisement
U.S. Markets closed
S&P Futures
4,036.75 +1.00 (+0.02%) Dow Futures
32,762.00 -12.00 (-0.04%) Nasdaq Futures
12,878.75 +11.50 (+0.09%) Russell 2000 Futures
1,794.80 +1.50 (+0.08%) Crude Oil
69.50 +0.17 (+0.25%) Gold
1,947.50 +6.40 (+0.33%)
Broadwind, Inc. (9IRA.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:50PM CET
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 22, 2023 | - | - | - | - | - | - |
| Mar 21, 2023 | - | - | - | - | - | - |
| Mar 20, 2023 | 3.0750 | 3.0750 | 2.9070 | 2.9070 | 2.9070 | - |
| Mar 17, 2023 | 3.2210 | 3.2210 | 3.1010 | 3.1010 | 3.1010 | - |
| Mar 16, 2023 | 3.1830 | 3.2380 | 3.1830 | 3.2380 | 3.2380 | - |
| Mar 15, 2023 | 3.3980 | 3.3980 | 3.2030 | 3.2030 | 3.2030 | - |
| Mar 14, 2023 | 3.3670 | 3.4170 | 3.3670 | 3.4170 | 3.4170 | - |
| Mar 13, 2023 | 3.2690 | 3.3800 | 3.2690 | 3.3800 | 3.3800 | - |
| Mar 10, 2023 | 3.3610 | 3.3610 | 3.3430 | 3.3430 | 3.3430 | - |
| Mar 09, 2023 | 4.1760 | 4.1760 | 3.4400 | 3.4400 | 3.4400 | - |
| Mar 08, 2023 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | 4.1550 | - |
| Mar 07, 2023 | 4.2220 | 4.2430 | 4.2220 | 4.2430 | 4.2430 | - |
| Mar 06, 2023 | 4.3980 | 4.3980 | 4.2680 | 4.2680 | 4.2680 | - |
| Mar 03, 2023 | 3.9870 | 4.5120 | 3.9870 | 4.5120 | 4.5120 | - |
| Mar 02, 2023 | 4.0900 | 4.1190 | 4.0900 | 4.1190 | 4.1190 | - |
| Mar 01, 2023 | 4.1290 | 4.1990 | 4.1290 | 4.1990 | 4.1990 | - |
| Feb 28, 2023 | 4.0190 | 4.2130 | 4.0190 | 4.2130 | 4.2130 | - |
| Feb 27, 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| Feb 24, 2023 | 4.2240 | 4.2240 | 4.1310 | 4.1310 | 4.1310 | - |
| Feb 23, 2023 | 3.9810 | 4.2620 | 3.9810 | 4.2620 | 4.2620 | - |
| Feb 22, 2023 | 3.9480 | 4.0160 | 3.9480 | 4.0160 | 4.0160 | - |
| Feb 21, 2023 | 3.9870 | 4.0060 | 3.9870 | 4.0060 | 4.0060 | - |
| Feb 20, 2023 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | 4.0030 | - |
| Feb 17, 2023 | 3.9880 | 4.1300 | 3.9880 | 4.1300 | 4.1300 | - |
| Feb 16, 2023 | 4.2210 | 4.2210 | 4.1380 | 4.1380 | 4.1380 | - |
| Feb 15, 2023 | 4.0910 | 4.2830 | 4.0910 | 4.2830 | 4.2830 | - |
| Feb 14, 2023 | 3.8970 | 4.1860 | 3.8970 | 4.1860 | 4.1860 | - |
| Feb 13, 2023 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | - |
| Feb 10, 2023 | 4.0730 | 4.1270 | 4.0730 | 4.1270 | 4.1270 | - |
| Feb 09, 2023 | 4.1070 | 4.1810 | 4.0110 | 4.1810 | 4.1810 | 535 |
| Feb 08, 2023 | 4.7940 | 4.7940 | 4.3940 | 4.3940 | 4.3940 | - |
| Feb 07, 2023 | 4.6710 | 4.8830 | 4.6710 | 4.8830 | 4.8830 | - |
| Feb 06, 2023 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | 4.6760 | - |
| Feb 03, 2023 | 4.9490 | 4.9490 | 4.8600 | 4.8600 | 4.8600 | - |
| Feb 02, 2023 | 4.8910 | 5.1200 | 4.8910 | 5.1200 | 5.1200 | - |
| Feb 01, 2023 | 4.7950 | 4.9630 | 4.7950 | 4.9630 | 4.9630 | - |
| Jan 31, 2023 | 4.7710 | 4.9290 | 4.7710 | 4.9290 | 4.9290 | - |
| Jan 30, 2023 | 4.6910 | 4.7710 | 4.6910 | 4.7710 | 4.7710 | - |
| Jan 27, 2023 | 4.6390 | 4.8360 | 4.6390 | 4.8360 | 4.8360 | - |
| Jan 26, 2023 | 4.7830 | 4.7830 | 4.7530 | 4.7530 | 4.7530 | - |
| Jan 25, 2023 | 5.1700 | 5.1700 | 4.8810 | 4.8810 | 4.8810 | - |
| Jan 24, 2023 | 5.4060 | 5.4060 | 5.3100 | 5.3100 | 5.3100 | - |
| Jan 23, 2023 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| Jan 20, 2023 | 5.1520 | 5.1520 | 4.8790 | 4.8790 | 4.8790 | - |
| Jan 19, 2023 | 5.3720 | 5.4080 | 4.9350 | 4.9350 | 4.9350 | 200 |
| Jan 18, 2023 | 4.9450 | 5.3260 | 4.9420 | 5.3260 | 5.3260 | 500 |
| Jan 17, 2023 | 5.1160 | 5.1160 | 4.7500 | 4.9480 | 4.9480 | 3,117 |
| Jan 16, 2023 | 5.1560 | 5.1560 | 5.0500 | 5.0500 | 5.0500 | 68 |
| Jan 13, 2023 | 4.0180 | 5.0120 | 4.0180 | 5.0120 | 5.0120 | 250 |
| Jan 12, 2023 | 4.0750 | 4.0750 | 3.9620 | 4.0470 | 4.0470 | 100 |
| Jan 11, 2023 | 3.3000 | 3.6250 | 3.1500 | 3.4490 | 3.4490 | 7,104 |
| Jan 10, 2023 | 2.0950 | 2.1060 | 2.0950 | 2.1060 | 2.1060 | - |
| Jan 09, 2023 | 1.7940 | 2.0300 | 1.7940 | 2.0300 | 2.0300 | - |
| Jan 06, 2023 | 1.7465 | 1.8130 | 1.7465 | 1.8130 | 1.8130 | - |
| Jan 05, 2023 | 1.7555 | 1.7585 | 1.7555 | 1.7585 | 1.7585 | - |
| Jan 04, 2023 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | 1.6420 | - |
| Jan 03, 2023 | 1.7240 | 1.7240 | 1.6585 | 1.6585 | 1.6585 | - |
| Jan 02, 2023 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | 1.6390 | - |
| Dec 30, 2022 | 1.6560 | 1.6725 | 1.6560 | 1.6725 | 1.6725 | - |
| Dec 29, 2022 | 1.5980 | 1.6635 | 1.5980 | 1.6635 | 1.6635 | - |
| Dec 28, 2022 | 1.5615 | 1.6125 | 1.5615 | 1.6125 | 1.6125 | - |
| Dec 27, 2022 | 1.6245 | 1.6245 | 1.5620 | 1.5620 | 1.5620 | - |
| Dec 23, 2022 | 1.5900 | 1.6260 | 1.5900 | 1.6260 | 1.6260 | - |
| Dec 22, 2022 | 1.6150 | 1.6150 | 1.6005 | 1.6005 | 1.6005 | - |
| Dec 21, 2022 | 1.6350 | 1.6440 | 1.6350 | 1.6440 | 1.6440 | - |
| Dec 20, 2022 | 1.6035 | 1.6200 | 1.6035 | 1.6200 | 1.6200 | - |
| Dec 19, 2022 | 1.7365 | 1.7365 | 1.6135 | 1.6135 | 1.6135 | - |
| Dec 16, 2022 | 1.6995 | 1.7020 | 1.6995 | 1.7020 | 1.7020 | - |
| Dec 15, 2022 | 1.7385 | 1.7385 | 1.7350 | 1.7350 | 1.7350 | - |
| Dec 14, 2022 | 1.6550 | 1.7530 | 1.6550 | 1.7530 | 1.7530 | - |
| Dec 13, 2022 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | 1.6280 | - |
| Dec 12, 2022 | 1.6090 | 1.6185 | 1.6090 | 1.6185 | 1.6185 | - |
| Dec 09, 2022 | 1.6115 | 1.6115 | 1.6115 | 1.6115 | 1.6115 | - |
| Dec 08, 2022 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | 1.6050 | - |
| Dec 07, 2022 | 1.6225 | 1.6225 | 1.6225 | 1.6225 | 1.6225 | - |
| Dec 06, 2022 | 1.6385 | 1.6385 | 1.6385 | 1.6385 | 1.6385 | - |
| Dec 05, 2022 | 1.6570 | 1.6570 | 1.6430 | 1.6430 | 1.6430 | - |
| Dec 02, 2022 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | - |
| Dec 01, 2022 | 1.6395 | 1.6395 | 1.6395 | 1.6395 | 1.6395 | - |
| Nov 30, 2022 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | 1.5570 | - |
| Nov 29, 2022 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | 1.5890 | - |
| Nov 28, 2022 | 1.6185 | 1.6185 | 1.6185 | 1.6185 | 1.6185 | - |
| Nov 25, 2022 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
| Nov 24, 2022 | 1.6025 | 1.6185 | 1.6025 | 1.6185 | 1.6185 | - |
| Nov 23, 2022 | 1.5265 | 1.5265 | 1.5265 | 1.5265 | 1.5265 | - |
| Nov 22, 2022 | 1.6135 | 1.6135 | 1.6135 | 1.6135 | 1.6135 | - |
| Nov 21, 2022 | 1.6375 | 1.6375 | 1.6375 | 1.6375 | 1.6375 | - |
| Nov 18, 2022 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | - |
| Nov 17, 2022 | 1.6685 | 1.6685 | 1.6685 | 1.6685 | 1.6685 | - |
| Nov 16, 2022 | 1.7305 | 1.7445 | 1.7305 | 1.7445 | 1.7445 | 1 |
| Nov 15, 2022 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | 1.6510 | - |
| Nov 14, 2022 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | 1.6460 | - |
| Nov 11, 2022 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | 1.6110 | - |
| Nov 10, 2022 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
| Nov 09, 2022 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | - |
| Nov 08, 2022 | 1.5935 | 1.5935 | 1.5935 | 1.5935 | 1.5935 | - |
| Nov 07, 2022 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | 1.6515 | - |
| Nov 04, 2022 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | 1.6105 | - |
| Nov 03, 2022 | 1.6445 | 1.6445 | 1.6445 | 1.6445 | 1.6445 | - |
| Nov 02, 2022 | 1.7790 | 1.7790 | 1.7555 | 1.7555 | 1.7555 | 25 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
