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

Velocys plc (O7N.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.0510+0.0010 (+2.00%)
At close: 09:08AM CET
Advertisement
Advertisement
Time Period:
Dec 08, 2021 - Dec 08, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.05100.05100.05100.05100.0510637
Dec 07, 20220.05000.05000.05000.05000.0500-
Dec 06, 20220.05000.05100.05000.05100.0510637
Dec 05, 20220.05000.05000.05000.05000.0500-
Dec 02, 20220.05000.05000.05000.05000.0500-
Dec 01, 20220.05000.05000.05000.05000.0500-
Nov 30, 20220.05020.05020.05020.05020.0502-
Nov 29, 20220.05000.05000.05000.05000.0500-
Nov 28, 20220.05000.05000.05000.05000.0500-
Nov 25, 20220.05050.05050.05050.05050.0505-
Nov 24, 20220.04870.04870.04870.04870.0487-
Nov 23, 20220.05060.05080.05000.05000.05001,000,000
Nov 22, 20220.05020.05020.05020.05020.0502-
Nov 21, 20220.05060.05200.05000.05000.05001,000,000
Nov 18, 20220.04870.04870.04870.04870.0487-
Nov 17, 20220.05220.06000.05220.06000.0600271
Nov 16, 20220.05070.05070.05070.05070.0507-
Nov 15, 20220.05390.05390.05390.05390.0539-
Nov 14, 20220.05130.05130.05130.05130.0513-
Nov 11, 20220.05270.05270.05270.05270.0527-
Nov 10, 20220.05290.05290.05290.05290.0529-
Nov 09, 20220.05100.05100.05100.05100.0510-
Nov 08, 20220.04990.04990.04990.04990.0499-
Nov 07, 20220.04870.04870.04870.04870.0487-
Nov 04, 20220.04760.04760.04760.04760.0476-
Nov 03, 20220.05000.05000.04700.04700.047022,000
Nov 02, 20220.05000.05000.05000.05000.0500-
Nov 01, 20220.05000.05000.05000.05000.0500-
Oct 31, 20220.04780.04780.04780.04780.0478-
Oct 28, 20220.04850.04850.04850.04850.0485-
Oct 27, 20220.04820.04820.04820.04820.0482-
Oct 26, 20220.05010.05010.05010.05010.050110,067
Oct 25, 20220.05400.05400.05400.05400.0540-
Oct 24, 20220.05400.05400.05400.05400.0540-
Oct 21, 20220.05400.05400.05400.05400.0540-
Oct 20, 20220.05460.05480.05460.05480.05488,000
Oct 19, 20220.05400.05400.05400.05400.0540-
Oct 18, 20220.05400.05400.05400.05400.0540-
Oct 17, 20220.05370.05370.05370.05370.0537-
Oct 14, 20220.07000.07000.05880.05880.058826,251
Oct 13, 20220.06290.06290.06290.06290.062910,000
Oct 12, 20220.05000.05110.05000.05110.0511500
Oct 11, 20220.05160.05160.05160.05160.0516-
Oct 10, 20220.05070.05810.05070.05810.05815,000
Oct 07, 20220.05180.05180.05180.05180.0518-
Oct 06, 20220.05160.05160.05160.05160.0516-
Oct 05, 20220.05010.05010.05010.05010.0501-
Oct 04, 20220.05130.05130.05130.05130.0513-
Oct 03, 20220.05100.05100.05100.05100.0510-
Sep 30, 20220.05000.05000.05000.05000.0500-
Sep 29, 20220.05000.05000.05000.05000.0500-
Sep 28, 20220.05070.05630.05070.05630.05631,756
Sep 27, 20220.05190.05190.05150.05150.051550
Sep 26, 20220.05080.05080.05080.05080.0508-
Sep 23, 20220.05990.05990.05500.05500.0550413,500
Sep 22, 20220.05650.05970.05650.05970.0597165,500
Sep 21, 20220.06200.06200.06100.06100.061018,100
Sep 20, 20220.06410.06410.06410.06410.0641-
Sep 19, 20220.06500.06500.06500.06500.0650-
Sep 16, 20220.06800.07810.06100.06100.06107,300
Sep 15, 20220.07000.08320.07000.08320.0832491
Sep 14, 20220.07040.07040.07040.07550.0755-
Sep 13, 20220.07550.07550.07550.07500.0750-
Sep 12, 20220.07970.07970.07970.07970.0797-
Sep 09, 20220.07310.07970.07310.07970.07975,500
Sep 08, 20220.07640.07640.07640.07640.0764-
Sep 07, 20220.08220.08220.08000.08000.0800116,011
Sep 06, 20220.07280.07280.07280.07280.0728-
Sep 05, 20220.07280.07280.07280.07280.0728-
Sep 02, 20220.07280.07280.07280.07280.0728-
Sep 01, 20220.07280.07280.07280.07280.0728-
Aug 31, 20220.07280.07280.07280.07280.0728-
Aug 30, 20220.06750.07300.06750.07300.073012,578
Aug 29, 20220.06510.06510.06510.06510.0651-
Aug 26, 20220.06340.06340.06340.06340.0634-
Aug 25, 20220.06330.06330.06330.06330.0633-
Aug 24, 20220.06120.06120.06120.06120.0612-
Aug 23, 20220.06400.06400.06400.06400.0640-
Aug 22, 20220.06500.06500.06500.06500.0650-
Aug 19, 20220.06100.06100.06100.06100.0610-
Aug 18, 20220.06050.06050.06050.06050.0605-
Aug 17, 20220.07200.07200.07200.07200.07202,000
Aug 16, 20220.06240.06240.06240.06240.0624-
Aug 15, 20220.06300.07250.06300.07250.07255,000
Aug 12, 20220.06300.06700.06300.06700.06702,000
Aug 11, 20220.06200.06200.06200.06200.0620-
Aug 10, 20220.06200.06500.06200.06500.065030,000
Aug 09, 20220.06200.06250.06200.06250.06257,343
Aug 08, 20220.06200.06300.06200.06300.063010,000
Aug 05, 20220.06300.06300.06300.06300.063041,000
Aug 04, 20220.06300.06300.06300.06300.0630-
Aug 03, 20220.06500.06800.06500.06800.0680200
Aug 02, 20220.05820.07300.05820.07300.07303,780
Aug 01, 20220.05800.05800.05800.05800.05809,000
Jul 29, 20220.05400.05400.05400.05400.0540-
Jul 28, 20220.05980.05980.05980.05980.05985,000
Jul 27, 20220.05800.05800.05780.05780.057836,250
Jul 26, 20220.05200.05900.05200.05200.052020,000
Jul 25, 20220.05200.05200.05200.05200.0520-
Jul 22, 20220.05200.05200.05200.05200.0520-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement