Advertisement
Advertisement
Wolfspeed, Inc. (CR6A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:35PM CET
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 80.00 | 80.00 | 75.00 | 75.00 | 75.00 | 3,187 |
| Feb 02, 2023 | 79.20 | 80.00 | 76.20 | 79.00 | 79.00 | 6,171 |
| Feb 01, 2023 | 71.00 | 77.60 | 71.00 | 76.40 | 76.40 | 2,986 |
| Jan 31, 2023 | 68.20 | 68.20 | 67.40 | 67.40 | 67.40 | 100 |
| Jan 30, 2023 | 73.40 | 73.40 | 69.80 | 69.80 | 69.80 | 125 |
| Jan 27, 2023 | 69.60 | 71.00 | 69.00 | 71.00 | 71.00 | 55 |
| Jan 26, 2023 | 71.40 | 72.20 | 71.40 | 72.20 | 72.20 | 23 |
| Jan 25, 2023 | 73.40 | 75.00 | 73.40 | 75.00 | 75.00 | 24 |
| Jan 24, 2023 | 79.40 | 80.00 | 76.60 | 76.60 | 76.60 | 274 |
| Jan 23, 2023 | 76.00 | 78.80 | 74.40 | 78.80 | 78.80 | 272 |
| Jan 20, 2023 | 70.40 | 70.60 | 70.40 | 70.60 | 70.60 | 6 |
| Jan 19, 2023 | 74.40 | 74.40 | 70.00 | 70.00 | 70.00 | 75 |
| Jan 18, 2023 | 74.60 | 75.80 | 74.60 | 75.80 | 75.80 | 14 |
| Jan 17, 2023 | 77.00 | 77.00 | 73.80 | 73.80 | 73.80 | 70 |
| Jan 16, 2023 | 73.00 | 74.80 | 73.00 | 74.80 | 74.80 | 290 |
| Jan 13, 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| Jan 12, 2023 | 71.00 | 73.20 | 71.00 | 73.20 | 73.20 | 520 |
| Jan 11, 2023 | 68.60 | 70.80 | 68.60 | 70.80 | 70.80 | 50 |
| Jan 10, 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| Jan 09, 2023 | 66.00 | 67.80 | 66.00 | 67.80 | 67.80 | 50 |
| Jan 06, 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| Jan 05, 2023 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| Jan 04, 2023 | 64.20 | 66.00 | 64.20 | 66.00 | 66.00 | 176 |
| Jan 03, 2023 | 64.80 | 65.00 | 64.80 | 65.00 | 65.00 | 100 |
| Jan 02, 2023 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| Dec 30, 2022 | 64.40 | 64.40 | 64.20 | 64.20 | 64.20 | 30 |
| Dec 29, 2022 | 63.40 | 65.80 | 63.40 | 65.60 | 65.60 | 330 |
| Dec 28, 2022 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| Dec 27, 2022 | 67.20 | 67.20 | 67.00 | 67.00 | 67.00 | 45 |
| Dec 23, 2022 | 68.60 | 68.60 | 67.00 | 67.00 | 67.00 | 35 |
| Dec 22, 2022 | 72.00 | 72.00 | 70.00 | 70.00 | 70.00 | 410 |
| Dec 21, 2022 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| Dec 20, 2022 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| Dec 19, 2022 | 72.20 | 72.20 | 71.00 | 71.00 | 71.00 | 150 |
| Dec 16, 2022 | 73.40 | 74.40 | 73.00 | 74.40 | 74.40 | 40 |
| Dec 15, 2022 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| Dec 14, 2022 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | - |
| Dec 13, 2022 | 78.40 | 81.40 | 78.40 | 81.40 | 81.40 | 100 |
| Dec 12, 2022 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 2 |
| Dec 09, 2022 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | - |
| Dec 08, 2022 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| Dec 07, 2022 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| Dec 06, 2022 | 78.20 | 79.20 | 78.20 | 79.20 | 79.20 | 75 |
| Dec 05, 2022 | 80.20 | 80.20 | 78.00 | 78.00 | 78.00 | 159 |
| Dec 02, 2022 | 81.00 | 81.00 | 80.00 | 80.40 | 80.40 | 202 |
| Dec 01, 2022 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | - |
| Nov 30, 2022 | 80.20 | 81.00 | 80.20 | 81.00 | 81.00 | 8 |
| Nov 29, 2022 | 81.00 | 82.00 | 81.00 | 82.00 | 82.00 | 18 |
| Nov 28, 2022 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Nov 25, 2022 | 88.00 | 88.60 | 88.00 | 88.60 | 88.60 | 35 |
| Nov 24, 2022 | 87.60 | 89.20 | 87.60 | 89.20 | 89.20 | 15 |
| Nov 23, 2022 | 87.20 | 89.20 | 87.20 | 89.20 | 89.20 | 33 |
| Nov 22, 2022 | 85.40 | 86.60 | 85.40 | 86.60 | 86.60 | 55 |
| Nov 21, 2022 | 87.80 | 87.80 | 87.60 | 87.80 | 87.80 | - |
| Nov 18, 2022 | 86.80 | 86.80 | 86.80 | 86.80 | 86.80 | - |
| Nov 17, 2022 | 85.00 | 85.20 | 85.00 | 85.20 | 85.20 | 100 |
| Nov 16, 2022 | 90.00 | 90.00 | 83.00 | 83.40 | 83.40 | 170 |
| Nov 15, 2022 | 86.40 | 87.00 | 86.40 | 87.00 | 87.00 | 10 |
| Nov 14, 2022 | 89.00 | 89.00 | 89.00 | 89.00 | 89.00 | 17 |
| Nov 11, 2022 | 86.80 | 89.00 | 86.80 | 89.00 | 89.00 | 28 |
| Nov 10, 2022 | 77.60 | 77.80 | 77.60 | 77.80 | 77.80 | - |
| Nov 09, 2022 | 78.80 | 80.20 | 78.80 | 79.20 | 79.20 | 335 |
| Nov 08, 2022 | 74.60 | 76.20 | 74.60 | 76.20 | 76.20 | 15 |
| Nov 07, 2022 | 76.00 | 76.60 | 74.60 | 74.60 | 74.60 | 135 |
| Nov 04, 2022 | 74.80 | 76.20 | 73.40 | 73.40 | 73.40 | 152 |
| Nov 03, 2022 | 72.20 | 73.00 | 72.20 | 73.00 | 73.00 | 175 |
| Nov 02, 2022 | 77.00 | 77.80 | 77.00 | 77.00 | 77.00 | 300 |
| Nov 01, 2022 | 79.60 | 81.00 | 79.60 | 81.00 | 81.00 | 15 |
| Oct 31, 2022 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | - |
| Oct 28, 2022 | 86.60 | 86.60 | 86.60 | 86.60 | 86.60 | 30 |
| Oct 27, 2022 | 80.00 | 89.60 | 79.00 | 85.00 | 85.00 | 934 |
| Oct 26, 2022 | 101.00 | 102.50 | 101.00 | 102.50 | 102.50 | 3 |
| Oct 25, 2022 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| Oct 24, 2022 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | - |
| Oct 21, 2022 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| Oct 20, 2022 | 104.50 | 107.00 | 104.50 | 104.50 | 104.50 | 35 |
| Oct 19, 2022 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Oct 18, 2022 | 105.50 | 107.50 | 105.50 | 107.50 | 107.50 | 90 |
| Oct 17, 2022 | 100.50 | 104.00 | 100.50 | 104.00 | 104.00 | 100 |
| Oct 14, 2022 | 106.50 | 106.50 | 106.50 | 106.50 | 106.50 | - |
| Oct 13, 2022 | 104.50 | 106.00 | 104.50 | 106.00 | 106.00 | 10 |
| Oct 12, 2022 | 108.00 | 108.00 | 105.50 | 105.50 | 105.50 | 90 |
| Oct 11, 2022 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| Oct 10, 2022 | 112.00 | 113.00 | 112.00 | 112.00 | 112.00 | 80 |
| Oct 07, 2022 | 115.50 | 115.50 | 115.50 | 115.50 | 115.50 | - |
| Oct 06, 2022 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | 100 |
| Oct 05, 2022 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| Oct 04, 2022 | 110.50 | 115.00 | 110.50 | 115.00 | 115.00 | 125 |
| Oct 03, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| Sep 30, 2022 | 105.50 | 108.50 | 105.50 | 108.50 | 108.50 | 9 |
| Sep 29, 2022 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Sep 28, 2022 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - |
| Sep 27, 2022 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - |
| Sep 26, 2022 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 8 |
| Sep 23, 2022 | 110.50 | 110.50 | 108.50 | 108.50 | 108.50 | 7 |
| Sep 22, 2022 | 120.00 | 120.00 | 112.00 | 112.00 | 112.00 | 15 |
| Sep 21, 2022 | 119.00 | 124.50 | 119.00 | 124.50 | 124.50 | 316 |
| Sep 20, 2022 | 121.50 | 121.50 | 119.50 | 119.50 | 119.50 | 26 |
| Sep 19, 2022 | 119.00 | 122.00 | 119.00 | 122.00 | 122.00 | 16 |
| Sep 16, 2022 | 115.00 | 117.50 | 115.00 | 117.50 | 117.50 | 12 |
| *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.
