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

Avid Technology Inc. (AVD.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
26.77-0.73 (-2.65%)
At close: 04:07PM CET
Advertisement
Advertisement
Time Period:
Mar 25, 2022 - Mar 25, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202326.5226.7726.4826.7726.77-
Mar 23, 202326.5827.5026.5827.5027.50-
Mar 22, 202327.2427.5027.1727.3227.32-
Mar 21, 202326.7026.7426.7026.7426.74-
Mar 20, 202326.2726.8526.2726.8526.85-
Mar 17, 202327.0627.0627.0627.0627.06-
Mar 16, 202326.6827.3626.6827.3227.32-
Mar 15, 202326.5626.5626.5626.5626.56-
Mar 14, 202326.3126.3126.3126.3126.31-
Mar 13, 202326.7726.7726.7726.7726.77-
Mar 10, 202326.9326.9326.9326.9326.93-
Mar 09, 202327.6027.6027.6027.6027.60-
Mar 08, 202327.8427.8427.7827.7827.78-
Mar 07, 202327.6627.6627.6627.6627.66-
Mar 06, 202326.4626.4626.4626.4626.46-
Mar 03, 202326.7926.8626.7026.7026.70-
Mar 02, 202324.6026.0024.6025.9725.97299
Mar 01, 202327.1727.1726.8926.8926.89-
Feb 28, 202327.6127.6127.6127.6127.61-
Feb 27, 202327.2627.2627.2627.2627.26-
Feb 24, 202327.8227.8227.8227.8227.82-
Feb 23, 202327.8127.8127.8127.8127.81-
Feb 22, 202327.8627.8627.8627.8627.86-
Feb 21, 202328.4828.4828.0028.0128.01-
Feb 20, 202328.5328.5328.5028.5028.50-
Feb 17, 202328.9928.9928.4428.4428.44-
Feb 16, 202328.9828.9828.9828.9828.98-
Feb 15, 202328.2228.2228.2228.2228.22-
Feb 14, 202328.1828.1828.1828.1828.18-
Feb 13, 202327.5828.3727.5828.3728.37-
Feb 10, 202327.2727.7027.2727.7027.70-
Feb 09, 202327.4427.4427.4427.4427.44-
Feb 08, 202328.1128.1128.1128.1128.11-
Feb 07, 202327.7627.7627.7627.7627.76-
Feb 06, 202329.4729.4729.4729.4729.47-
Feb 03, 202329.4629.5629.4629.5629.56-
Feb 02, 202328.2829.2928.2829.2929.29-
Feb 01, 202327.5327.5327.5327.5327.53-
Jan 31, 202327.7427.7427.7427.7427.74-
Jan 30, 202328.0128.0128.0128.0128.01-
Jan 27, 202328.3328.3328.3328.3328.33-
Jan 26, 202327.8027.8027.8027.8027.80-
Jan 25, 202327.5227.5227.5227.5227.52-
Jan 24, 202327.6227.6227.6227.6227.62-
Jan 23, 202327.0427.0427.0427.0427.04-
Jan 20, 202326.6626.7526.6626.7526.75-
Jan 19, 202326.5726.8126.5726.7426.74-
Jan 18, 202326.3926.5926.2426.5526.55-
Jan 17, 202326.4526.4526.2526.2526.25-
Jan 16, 202326.4326.4326.4326.4326.43-
Jan 13, 202326.3326.6526.3326.6526.65-
Jan 12, 202326.0926.0926.0926.0926.09-
Jan 11, 202325.7326.5325.7326.5326.53-
Jan 10, 202325.5325.8925.5325.8925.89-
Jan 09, 202325.3425.3425.3425.3425.34-
Jan 06, 202324.7924.7924.7924.7924.79-
Jan 05, 202324.4824.4824.4824.4824.48-
Jan 04, 202325.0625.0625.0625.0625.06-
Jan 03, 202324.7824.7824.7824.7824.78-
Jan 02, 202324.6824.6824.6824.6824.68-
Dec 30, 202224.2024.2024.0824.0824.08-
Dec 29, 202223.2824.0623.2824.0624.06-
Dec 28, 202223.5223.5223.5223.5223.52-
Dec 27, 202223.4923.4923.4923.4923.49-
Dec 23, 202223.8023.8023.8023.8023.80-
Dec 22, 202223.9623.9623.9623.9623.96-
Dec 21, 202223.5923.5923.5923.5923.59-
Dec 20, 202223.3023.3023.3023.3023.30-
Dec 19, 202223.3223.3223.3223.3223.32-
Dec 16, 202223.6623.6923.5223.5223.52-
Dec 15, 202224.8624.8624.0224.0224.02-
Dec 14, 202225.3725.3724.8424.8424.84-
Dec 13, 202225.6825.6825.6825.6825.68-
Dec 12, 202225.3025.8025.3025.8025.80-
Dec 09, 202225.3425.3425.3425.3425.34-
Dec 08, 202224.8424.8424.8424.8424.84-
Dec 07, 202225.6025.6025.6025.6025.60-
Dec 06, 202226.8926.8926.8926.8926.89-
Dec 05, 202227.5427.5427.5427.5427.54-
Dec 02, 202227.5327.8227.2927.8227.82-
Dec 01, 202226.5826.5826.5826.5826.58-
Nov 30, 202225.4025.4025.4025.4025.40-
Nov 29, 202226.5526.5526.5526.5526.55-
Nov 28, 202226.5526.5526.5526.5526.55-
Nov 25, 202227.0027.0026.7826.7826.78-
Nov 24, 202226.9527.0426.9527.0427.04-
Nov 23, 202226.7227.2126.7226.8426.84-
Nov 22, 202226.6826.6826.5526.5526.55-
Nov 21, 202227.0727.0726.8826.8826.88-
Nov 18, 202226.9426.9426.9426.9426.94-
Nov 17, 202226.3826.3826.3826.3826.38-
Nov 16, 202226.2926.2926.2926.2926.29-
Nov 15, 202226.3126.3126.3126.3126.31-
Nov 14, 202226.4826.4826.4826.4826.48-
Nov 11, 202226.2126.2126.2126.2126.21-
Nov 10, 202223.3123.3123.3123.3123.31-
Nov 09, 202222.0022.0022.0022.0022.00-
Nov 08, 202224.7424.7424.7424.7424.74-
Nov 07, 202224.3924.4324.3924.4324.43-
Nov 04, 202224.1524.1524.1524.1524.15-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement