Athens - Delayed Quote • EUR
Space Hellas S.A. (SPACE.AT)
At close: April 24 at 5:10 PM GMT+3
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 7.64 | 7.86 | 7.60 | 7.60 | 7.60 | 1,942 |
| Apr 23, 2024 | 7.72 | 7.74 | 7.54 | 7.54 | 7.54 | 2,743 |
| Apr 22, 2024 | 7.46 | 7.72 | 7.46 | 7.70 | 7.70 | 5,348 |
| Apr 19, 2024 | 7.34 | 7.46 | 7.28 | 7.46 | 7.46 | 771 |
| Apr 18, 2024 | 7.12 | 7.34 | 7.08 | 7.34 | 7.34 | 2,837 |
| Apr 17, 2024 | 7.38 | 7.38 | 7.00 | 7.00 | 7.00 | 2,231 |
| Apr 16, 2024 | 7.34 | 7.50 | 7.32 | 7.32 | 7.32 | 1,121 |
| Apr 15, 2024 | 7.42 | 7.60 | 7.28 | 7.28 | 7.28 | 4,101 |
| Apr 12, 2024 | 7.70 | 7.70 | 7.56 | 7.56 | 7.56 | 699 |
| Apr 11, 2024 | 7.76 | 7.76 | 7.70 | 7.70 | 7.70 | 200 |
| Apr 10, 2024 | 7.92 | 7.94 | 7.64 | 7.82 | 7.82 | 1,023 |
| Apr 9, 2024 | 7.84 | 7.94 | 7.80 | 7.92 | 7.92 | 431 |
| Apr 8, 2024 | 7.84 | 7.92 | 7.84 | 7.90 | 7.90 | 400 |
| Apr 5, 2024 | 7.68 | 7.78 | 7.54 | 7.76 | 7.76 | 2,667 |
| Apr 4, 2024 | 7.68 | 7.86 | 7.68 | 7.82 | 7.82 | 2,377 |
| Apr 3, 2024 | 7.52 | 7.80 | 7.52 | 7.68 | 7.68 | 2,150 |
| Apr 2, 2024 | 7.88 | 8.00 | 7.68 | 7.68 | 7.68 | 3,245 |
| Mar 28, 2024 | 7.96 | 7.96 | 7.84 | 7.94 | 7.94 | 2,068 |
| Mar 27, 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 1,615 |
| Mar 26, 2024 | 7.98 | 8.16 | 7.92 | 8.14 | 8.14 | 3,685 |
| Mar 22, 2024 | 8.02 | 8.02 | 7.72 | 7.94 | 7.94 | 4,844 |
| Mar 21, 2024 | 7.82 | 8.00 | 7.80 | 7.96 | 7.96 | 2,245 |
| Mar 20, 2024 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 1,109 |
| Mar 19, 2024 | 7.66 | 7.86 | 7.66 | 7.80 | 7.80 | 3,700 |
| Mar 15, 2024 | 7.74 | 8.06 | 7.74 | 7.92 | 7.92 | 5,571 |
| Mar 14, 2024 | 7.72 | 7.88 | 7.68 | 7.76 | 7.76 | 2,270 |
| Mar 13, 2024 | 7.68 | 7.72 | 7.68 | 7.70 | 7.70 | 1,730 |
| Mar 12, 2024 | 7.62 | 7.72 | 7.52 | 7.68 | 7.68 | 1,692 |
| Mar 11, 2024 | 7.66 | 7.68 | 7.62 | 7.68 | 7.68 | 538 |
| Mar 8, 2024 | 7.70 | 7.72 | 7.66 | 7.68 | 7.68 | 1,865 |
| Mar 7, 2024 | 7.80 | 7.80 | 7.64 | 7.76 | 7.76 | 1,161 |
| Mar 6, 2024 | 7.80 | 7.88 | 7.72 | 7.84 | 7.84 | 4,227 |
| Mar 5, 2024 | 7.84 | 7.96 | 7.74 | 7.86 | 7.86 | 3,560 |
| Mar 4, 2024 | 7.64 | 7.88 | 7.64 | 7.78 | 7.78 | 2,750 |
| Mar 1, 2024 | 7.54 | 7.64 | 7.54 | 7.64 | 7.64 | 113 |
| Feb 29, 2024 | 7.44 | 7.50 | 7.40 | 7.48 | 7.48 | 1,426 |
| Feb 28, 2024 | 7.64 | 7.64 | 7.32 | 7.50 | 7.50 | 1,530 |
| Feb 27, 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | 311 |
| Feb 26, 2024 | 7.56 | 7.64 | 7.56 | 7.64 | 7.64 | 1,100 |
| Feb 23, 2024 | 7.58 | 7.64 | 7.58 | 7.62 | 7.62 | 1,047 |
| Feb 22, 2024 | 7.60 | 7.72 | 7.54 | 7.64 | 7.64 | 1,970 |
| Feb 21, 2024 | 7.76 | 7.76 | 7.66 | 7.66 | 7.66 | 647 |
| Feb 20, 2024 | 7.78 | 7.84 | 7.74 | 7.80 | 7.80 | 1,115 |
| Feb 19, 2024 | 7.34 | 7.90 | 7.34 | 7.72 | 7.72 | 7,518 |
| Feb 16, 2024 | 7.42 | 7.70 | 7.30 | 7.42 | 7.42 | 9,023 |
| Feb 15, 2024 | 7.32 | 7.36 | 7.10 | 7.36 | 7.36 | 6,304 |
| Feb 14, 2024 | 7.26 | 7.30 | 7.20 | 7.26 | 7.26 | 2,039 |
| Feb 13, 2024 | 7.44 | 7.46 | 7.30 | 7.32 | 7.32 | 1,314 |
| Feb 12, 2024 | 7.60 | 7.60 | 7.42 | 7.44 | 7.44 | 4,982 |
| Feb 9, 2024 | 7.62 | 7.68 | 7.58 | 7.62 | 7.62 | 2,373 |
| Feb 8, 2024 | 7.62 | 7.68 | 7.60 | 7.68 | 7.68 | 301 |
| Feb 7, 2024 | 7.80 | 7.80 | 7.70 | 7.74 | 7.74 | 1,384 |
| Feb 6, 2024 | 7.90 | 7.90 | 7.68 | 7.80 | 7.80 | 2,112 |
| Feb 5, 2024 | 7.50 | 8.00 | 7.46 | 7.86 | 7.86 | 3,302 |
| Feb 2, 2024 | 7.76 | 7.76 | 7.54 | 7.56 | 7.56 | 1,026 |
| Feb 1, 2024 | 7.62 | 7.72 | 7.62 | 7.70 | 7.70 | 352 |
| Jan 31, 2024 | 7.54 | 7.66 | 7.52 | 7.60 | 7.60 | 2,834 |
| Jan 30, 2024 | 7.56 | 7.60 | 7.52 | 7.54 | 7.54 | 1,644 |
| Jan 29, 2024 | 7.62 | 7.72 | 7.52 | 7.64 | 7.64 | 1,873 |
| Jan 26, 2024 | 7.76 | 7.76 | 7.56 | 7.68 | 7.68 | 4,550 |
| Jan 25, 2024 | 7.68 | 7.76 | 7.66 | 7.74 | 7.74 | 492 |
| Jan 24, 2024 | 7.78 | 7.84 | 7.64 | 7.82 | 7.82 | 3,761 |
| Jan 23, 2024 | 7.90 | 7.90 | 7.76 | 7.84 | 7.84 | 2,237 |
| Jan 22, 2024 | 8.02 | 8.02 | 7.76 | 7.88 | 7.88 | 2,108 |
| Jan 19, 2024 | 7.98 | 7.98 | 7.86 | 7.98 | 7.98 | 18 |
| Jan 18, 2024 | 8.00 | 8.10 | 7.90 | 8.10 | 8.10 | 1,265 |
| Jan 17, 2024 | 8.00 | 8.00 | 7.86 | 7.96 | 7.96 | 3,980 |
| Jan 16, 2024 | 7.90 | 8.10 | 7.90 | 8.08 | 8.08 | 4,184 |
| Jan 15, 2024 | 7.92 | 8.48 | 7.74 | 8.48 | 8.48 | 1,412 |
| Jan 12, 2024 | 7.70 | 7.86 | 7.60 | 7.86 | 7.86 | 1,649 |
| Jan 11, 2024 | 7.88 | 7.90 | 7.78 | 7.78 | 7.78 | 3,189 |
| Jan 10, 2024 | 8.08 | 8.08 | 7.80 | 7.94 | 7.94 | 2,485 |
| Jan 9, 2024 | 8.18 | 8.30 | 7.96 | 8.00 | 8.00 | 5,775 |
| Jan 8, 2024 | 7.76 | 8.18 | 7.76 | 8.08 | 8.08 | 10,098 |
| Jan 5, 2024 | 7.38 | 7.70 | 7.30 | 7.70 | 7.70 | 5,173 |
| Jan 4, 2024 | 7.24 | 7.36 | 7.22 | 7.36 | 7.36 | 1,527 |
| Jan 3, 2024 | 7.40 | 7.44 | 7.24 | 7.30 | 7.30 | 2,946 |
| Jan 2, 2024 | 7.56 | 7.56 | 7.30 | 7.46 | 7.46 | 433 |
| Dec 29, 2023 | 7.20 | 7.42 | 7.20 | 7.42 | 7.42 | 2,857 |
| Dec 28, 2023 | 7.38 | 7.38 | 7.28 | 7.28 | 7.28 | 220 |
| Dec 27, 2023 | 7.30 | 7.40 | 7.24 | 7.38 | 7.38 | 171 |
| Dec 22, 2023 | 7.22 | 7.40 | 7.20 | 7.40 | 7.40 | 1,173 |
| Dec 21, 2023 | 7.28 | 7.28 | 7.14 | 7.26 | 7.26 | 363 |
| Dec 20, 2023 | 7.34 | 7.34 | 7.24 | 7.28 | 7.28 | 648 |
| Dec 19, 2023 | 7.22 | 7.30 | 7.20 | 7.28 | 7.28 | 234 |
| Dec 18, 2023 | 7.36 | 7.36 | 7.22 | 7.22 | 7.22 | 130 |
| Dec 15, 2023 | 7.30 | 7.30 | 7.22 | 7.30 | 7.30 | 152 |
| Dec 14, 2023 | 7.24 | 7.32 | 7.22 | 7.30 | 7.30 | 832 |
| Dec 13, 2023 | 7.24 | 7.30 | 7.20 | 7.26 | 7.26 | 278 |
| Dec 12, 2023 | 7.38 | 7.42 | 7.28 | 7.34 | 7.34 | 897 |
| Dec 11, 2023 | 7.50 | 7.58 | 7.32 | 7.32 | 7.32 | 1,965 |
| Dec 8, 2023 | 7.30 | 7.70 | 7.30 | 7.40 | 7.40 | 12,187 |
| Dec 7, 2023 | 6.88 | 7.22 | 6.88 | 7.20 | 7.20 | 8,102 |
| Dec 6, 2023 | 6.54 | 6.94 | 6.54 | 6.84 | 6.84 | 4,707 |
| Dec 5, 2023 | 6.46 | 6.60 | 6.40 | 6.48 | 6.48 | 581 |
| Dec 4, 2023 | 6.68 | 6.68 | 6.52 | 6.52 | 6.52 | 1,513 |
| Dec 1, 2023 | 6.72 | 6.74 | 6.64 | 6.64 | 6.64 | 2,987 |
| Nov 30, 2023 | 6.74 | 6.74 | 6.68 | 6.70 | 6.70 | 261 |
| Nov 29, 2023 | 6.72 | 6.94 | 6.62 | 6.70 | 6.70 | 1,539 |
| Nov 28, 2023 | 6.70 | 6.70 | 6.64 | 6.64 | 6.64 | 597 |
| Nov 27, 2023 | 6.60 | 6.84 | 6.60 | 6.72 | 6.72 | 862 |
| Nov 24, 2023 | 6.68 | 6.70 | 6.50 | 6.56 | 6.56 | 895 |
| Nov 23, 2023 | 6.70 | 6.74 | 6.62 | 6.70 | 6.70 | 750 |
| Nov 22, 2023 | 6.58 | 6.78 | 6.56 | 6.78 | 6.78 | 602 |
| Nov 21, 2023 | 6.68 | 6.68 | 6.54 | 6.58 | 6.58 | 722 |
| Nov 20, 2023 | 6.82 | 6.82 | 6.60 | 6.68 | 6.68 | 3,138 |
| Nov 17, 2023 | 6.88 | 6.88 | 6.78 | 6.78 | 6.78 | 437 |
| Nov 16, 2023 | 6.88 | 6.88 | 6.78 | 6.88 | 6.88 | 258 |
| Nov 15, 2023 | 6.64 | 6.88 | 6.60 | 6.88 | 6.88 | 2,281 |
| Nov 14, 2023 | 6.46 | 6.88 | 6.42 | 6.74 | 6.74 | 3,032 |
| Nov 13, 2023 | 6.54 | 6.54 | 6.48 | 6.54 | 6.54 | 38 |
| Nov 10, 2023 | 6.40 | 6.54 | 6.38 | 6.52 | 6.52 | 901 |
| Nov 9, 2023 | 6.58 | 6.60 | 6.44 | 6.58 | 6.58 | 983 |
| Nov 8, 2023 | 6.52 | 6.60 | 6.40 | 6.58 | 6.58 | 1,529 |
| Nov 7, 2023 | 6.70 | 6.78 | 6.62 | 6.66 | 6.66 | 476 |
| Nov 6, 2023 | 6.54 | 6.64 | 6.50 | 6.64 | 6.64 | 1,361 |
| Nov 3, 2023 | 6.44 | 6.50 | 6.30 | 6.50 | 6.50 | 268 |
| Nov 2, 2023 | 6.00 | 6.44 | 6.00 | 6.42 | 6.42 | 928 |
| Nov 1, 2023 | 6.40 | 6.48 | 6.30 | 6.38 | 6.38 | 470 |
| Oct 31, 2023 | 6.24 | 6.36 | 6.24 | 6.36 | 6.36 | 543 |
| Oct 30, 2023 | 6.14 | 6.22 | 6.04 | 6.22 | 6.22 | 918 |
| Oct 27, 2023 | 6.18 | 6.20 | 5.98 | 6.12 | 6.12 | 939 |
| Oct 26, 2023 | 6.18 | 6.18 | 5.90 | 6.14 | 6.14 | 1,704 |
| Oct 25, 2023 | 6.20 | 6.20 | 6.16 | 6.18 | 6.18 | 242 |
| Oct 24, 2023 | 6.12 | 6.34 | 6.12 | 6.30 | 6.30 | 320 |
| Oct 23, 2023 | 6.20 | 6.20 | 6.16 | 6.18 | 6.18 | 2 |
| Oct 20, 2023 | 6.08 | 6.12 | 6.08 | 6.10 | 6.10 | 608 |
| Oct 19, 2023 | 6.18 | 6.18 | 6.16 | 6.18 | 6.18 | 260 |
| Oct 18, 2023 | 6.20 | 6.24 | 6.20 | 6.24 | 6.24 | 370 |
| Oct 17, 2023 | 6.30 | 6.30 | 6.10 | 6.10 | 6.10 | 1,060 |
| Oct 16, 2023 | 6.22 | 6.32 | 6.00 | 6.32 | 6.32 | 969 |
| Oct 13, 2023 | 6.38 | 6.38 | 6.20 | 6.26 | 6.26 | 824 |
| Oct 12, 2023 | 6.14 | 6.70 | 6.10 | 6.48 | 6.48 | 6,673 |
| Oct 11, 2023 | 6.10 | 6.16 | 5.98 | 6.04 | 6.04 | 2,594 |
| Oct 10, 2023 | 5.80 | 6.20 | 5.80 | 6.16 | 6.16 | 3,176 |
| Oct 9, 2023 | 5.94 | 6.14 | 5.80 | 5.86 | 5.86 | 6,666 |
| Oct 6, 2023 | 6.64 | 6.64 | 6.22 | 6.26 | 6.26 | 2,675 |
| Oct 5, 2023 | 6.66 | 6.70 | 6.42 | 6.54 | 6.54 | 1,131 |
| Oct 4, 2023 | 6.64 | 6.64 | 6.50 | 6.60 | 6.60 | 265 |
| Oct 3, 2023 | 6.72 | 6.76 | 6.54 | 6.54 | 6.54 | 785 |
| Oct 2, 2023 | 6.50 | 6.90 | 6.50 | 6.72 | 6.72 | 4,079 |
| Sep 29, 2023 | 7.06 | 7.06 | 6.50 | 6.50 | 6.50 | 10,866 |
| Sep 28, 2023 | 7.12 | 7.12 | 6.88 | 7.04 | 7.04 | 4,727 |
| Sep 27, 2023 | 7.22 | 7.22 | 6.96 | 7.10 | 7.10 | 1,205 |
| Sep 26, 2023 | 7.18 | 7.28 | 6.90 | 7.16 | 7.16 | 3,314 |
| Sep 25, 2023 | 7.44 | 7.50 | 7.10 | 7.10 | 7.10 | 1,941 |
| Sep 22, 2023 | 7.30 | 7.50 | 7.20 | 7.40 | 7.40 | 3,623 |
| Sep 21, 2023 | 7.34 | 7.34 | 7.16 | 7.28 | 7.28 | 2,133 |
| Sep 20, 2023 | 7.40 | 7.50 | 7.24 | 7.38 | 7.38 | 736 |
| Sep 19, 2023 | 7.86 | 7.88 | 7.30 | 7.48 | 7.48 | 1,923 |
| Sep 18, 2023 | 7.96 | 8.00 | 7.82 | 7.86 | 7.86 | 346 |
| Sep 15, 2023 | 7.92 | 7.92 | 7.80 | 7.92 | 7.92 | 1,055 |
| Sep 14, 2023 | 7.78 | 7.84 | 7.78 | 7.82 | 7.82 | 141 |
| Sep 13, 2023 | 7.98 | 7.98 | 7.64 | 7.78 | 7.78 | 1,340 |
| Sep 12, 2023 | 8.08 | 8.08 | 7.74 | 7.98 | 7.98 | 716 |
| Sep 11, 2023 | 7.90 | 8.04 | 7.90 | 8.00 | 8.00 | 994 |
| Sep 8, 2023 | 8.00 | 8.16 | 7.72 | 8.10 | 8.10 | 3,256 |
| Sep 7, 2023 | 8.30 | 8.30 | 7.84 | 7.94 | 7.94 | 4,891 |
| Sep 6, 2023 | 8.20 | 8.32 | 8.02 | 8.32 | 8.32 | 850 |
| Sep 5, 2023 | 8.26 | 8.38 | 8.12 | 8.38 | 8.38 | 2,033 |
| Sep 4, 2023 | 8.48 | 8.48 | 8.24 | 8.24 | 8.24 | 2,568 |
| Sep 1, 2023 | 8.72 | 8.72 | 8.50 | 8.64 | 8.64 | 1,234 |
| Aug 31, 2023 | 8.98 | 9.08 | 8.68 | 8.76 | 8.76 | 5,763 |
| Aug 30, 2023 | 9.28 | 9.28 | 9.08 | 9.08 | 9.08 | 1,080 |
| Aug 29, 2023 | 9.32 | 9.50 | 9.24 | 9.28 | 9.28 | 2,582 |
| Aug 28, 2023 | 9.20 | 9.42 | 9.08 | 9.42 | 9.42 | 4,071 |
| Aug 25, 2023 | 9.30 | 9.46 | 9.12 | 9.32 | 9.32 | 8,357 |
| Aug 24, 2023 | 8.50 | 9.30 | 8.40 | 9.30 | 9.30 | 8,713 |
| Aug 23, 2023 | 8.52 | 8.54 | 8.40 | 8.52 | 8.52 | 1,430 |
| Aug 22, 2023 | 8.38 | 8.58 | 8.38 | 8.52 | 8.52 | 1,663 |
| Aug 21, 2023 | 8.20 | 8.64 | 8.20 | 8.46 | 8.46 | 1,055 |
| Aug 18, 2023 | 8.44 | 8.48 | 8.20 | 8.22 | 8.22 | 1,913 |
| Aug 17, 2023 | 8.18 | 8.64 | 8.04 | 8.58 | 8.58 | 2,934 |
| Aug 16, 2023 | 8.38 | 8.38 | 8.24 | 8.26 | 8.26 | 1,555 |
| Aug 14, 2023 | 8.44 | 8.44 | 8.26 | 8.40 | 8.40 | 2,053 |
| Aug 11, 2023 | 8.54 | 8.54 | 8.40 | 8.44 | 8.44 | 970 |
| Aug 10, 2023 | 8.56 | 8.66 | 8.42 | 8.66 | 8.66 | 641 |
| Aug 9, 2023 | 8.52 | 8.52 | 8.50 | 8.50 | 8.50 | 495 |
| Aug 8, 2023 | 8.64 | 8.78 | 8.48 | 8.62 | 8.62 | 2,585 |
| Aug 7, 2023 | 8.42 | 8.62 | 8.42 | 8.62 | 8.62 | 2,837 |
| Aug 4, 2023 | 8.54 | 8.56 | 8.38 | 8.48 | 8.48 | 3,423 |
| Aug 3, 2023 | 8.50 | 8.52 | 8.24 | 8.52 | 8.52 | 2,311 |
| Aug 2, 2023 | 8.50 | 8.50 | 8.26 | 8.44 | 8.44 | 3,003 |
| Aug 1, 2023 | 8.74 | 8.78 | 8.54 | 8.54 | 8.54 | 2,935 |
| Jul 31, 2023 | 8.84 | 8.98 | 8.56 | 8.78 | 8.78 | 2,785 |
| Jul 28, 2023 | 8.84 | 8.84 | 8.58 | 8.78 | 8.78 | 804 |
| Jul 27, 2023 | 8.80 | 8.90 | 8.80 | 8.84 | 8.84 | 11,988 |
| Jul 26, 2023 | 8.60 | 8.96 | 8.50 | 8.80 | 8.80 | 4,305 |
| Jul 25, 2023 | 8.66 | 8.76 | 8.56 | 8.70 | 8.70 | 5,115 |
| Jul 24, 2023 | 8.70 | 8.76 | 8.60 | 8.66 | 8.66 | 3,068 |
| Jul 21, 2023 | 8.74 | 8.88 | 8.60 | 8.72 | 8.72 | 1,820 |
| Jul 20, 2023 | 9.00 | 9.00 | 8.68 | 8.68 | 8.68 | 1,403 |
| Jul 19, 2023 | 8.64 | 9.10 | 8.50 | 8.74 | 8.74 | 6,020 |
| Jul 18, 2023 | 9.00 | 9.06 | 8.64 | 8.64 | 8.64 | 5,403 |
| Jul 17, 2023 | 0.13 Dividend | |||||
| Jul 17, 2023 | 8.84 | 9.16 | 8.80 | 9.00 | 9.00 | 6,122 |
| Jul 14, 2023 | 9.20 | 9.32 | 8.84 | 8.88 | 8.75 | 12,995 |
| Jul 13, 2023 | 9.20 | 10.00 | 9.18 | 9.20 | 9.06 | 33,912 |
| Jul 12, 2023 | 8.40 | 9.38 | 8.40 | 9.14 | 9.00 | 27,742 |
| Jul 11, 2023 | 8.34 | 8.50 | 8.28 | 8.30 | 8.18 | 7,465 |
| Jul 10, 2023 | 7.82 | 8.24 | 7.82 | 8.24 | 8.12 | 5,362 |
| Jul 7, 2023 | 7.80 | 7.80 | 7.68 | 7.74 | 7.63 | 462 |
| Jul 6, 2023 | 7.68 | 7.80 | 7.66 | 7.72 | 7.61 | 843 |
| Jul 5, 2023 | 8.00 | 8.00 | 7.74 | 7.74 | 7.63 | 4,074 |
| Jul 4, 2023 | 8.10 | 8.14 | 7.84 | 8.00 | 7.88 | 1,873 |
| Jul 3, 2023 | 8.04 | 8.08 | 7.86 | 8.04 | 7.92 | 2,132 |
| Jun 30, 2023 | 7.64 | 8.04 | 7.64 | 8.00 | 7.88 | 9,090 |
| Jun 29, 2023 | 7.02 | 7.64 | 7.02 | 7.60 | 7.49 | 7,835 |
| Jun 28, 2023 | 6.84 | 7.16 | 6.84 | 6.96 | 6.86 | 322 |
| Jun 27, 2023 | 6.72 | 6.96 | 6.72 | 6.80 | 6.70 | 628 |
| Jun 26, 2023 | 6.98 | 6.98 | 6.56 | 6.68 | 6.58 | 6,090 |
| Jun 23, 2023 | 7.04 | 7.04 | 7.00 | 7.02 | 6.92 | 1,615 |
| Jun 22, 2023 | 6.94 | 7.02 | 6.94 | 6.98 | 6.88 | 750 |
| Jun 21, 2023 | 7.02 | 7.10 | 7.00 | 7.00 | 6.90 | 591 |
| Jun 20, 2023 | 7.10 | 7.10 | 6.94 | 7.08 | 6.98 | 2,909 |
| Jun 19, 2023 | 7.20 | 7.22 | 7.06 | 7.06 | 6.96 | 1,485 |
| Jun 16, 2023 | 7.12 | 7.24 | 7.12 | 7.22 | 7.11 | 2,838 |
| Jun 15, 2023 | 7.12 | 7.20 | 7.04 | 7.12 | 7.01 | 864 |
| Jun 14, 2023 | 7.24 | 7.24 | 7.12 | 7.16 | 7.05 | 3,715 |
| Jun 13, 2023 | 7.16 | 7.26 | 7.16 | 7.24 | 7.13 | 4,242 |
| Jun 12, 2023 | 7.12 | 7.28 | 7.08 | 7.10 | 6.99 | 2,485 |
| Jun 9, 2023 | 6.92 | 7.10 | 6.90 | 7.08 | 6.98 | 1,621 |
| Jun 8, 2023 | 7.02 | 7.08 | 6.94 | 7.00 | 6.90 | 1,004 |
| Jun 7, 2023 | 7.10 | 7.10 | 6.98 | 7.00 | 6.90 | 846 |
| Jun 6, 2023 | 6.94 | 7.00 | 6.90 | 6.90 | 6.80 | 1,764 |
| Jun 2, 2023 | 6.84 | 6.96 | 6.84 | 6.92 | 6.82 | 795 |
| Jun 1, 2023 | 6.98 | 7.10 | 6.90 | 6.90 | 6.80 | 2,940 |
| May 31, 2023 | 6.88 | 7.10 | 6.80 | 6.96 | 6.86 | 4,725 |
| May 30, 2023 | 6.78 | 6.84 | 6.76 | 6.84 | 6.74 | 1,123 |
| May 29, 2023 | 6.60 | 6.88 | 6.60 | 6.84 | 6.74 | 2,266 |
| May 26, 2023 | 6.60 | 6.72 | 6.56 | 6.60 | 6.50 | 3,862 |
| May 25, 2023 | 6.48 | 6.64 | 6.48 | 6.58 | 6.48 | 3,295 |
| May 24, 2023 | 6.68 | 6.68 | 6.28 | 6.46 | 6.36 | 3,419 |
| May 23, 2023 | 6.32 | 6.38 | 6.28 | 6.36 | 6.27 | 1,414 |
| May 22, 2023 | 6.40 | 6.40 | 6.20 | 6.32 | 6.23 | 9,046 |
| May 19, 2023 | 6.28 | 6.30 | 6.14 | 6.14 | 6.05 | 1,282 |
| May 18, 2023 | 6.26 | 6.30 | 6.26 | 6.26 | 6.17 | 207 |
| May 17, 2023 | 6.34 | 6.34 | 6.26 | 6.26 | 6.17 | 1,099 |
| May 16, 2023 | 6.38 | 6.50 | 6.30 | 6.34 | 6.25 | 1,195 |
| May 15, 2023 | 6.32 | 6.38 | 6.20 | 6.32 | 6.23 | 1,202 |
| May 12, 2023 | 6.30 | 6.34 | 6.26 | 6.28 | 6.19 | 2,246 |
| May 11, 2023 | 6.34 | 6.40 | 6.32 | 6.38 | 6.29 | 1,066 |
| May 10, 2023 | 6.36 | 6.36 | 6.26 | 6.26 | 6.17 | 202 |
| May 9, 2023 | 6.32 | 6.40 | 6.28 | 6.34 | 6.25 | 1,843 |
| May 8, 2023 | 6.40 | 6.50 | 6.34 | 6.42 | 6.33 | 2,126 |
| May 5, 2023 | 6.32 | 6.40 | 6.28 | 6.34 | 6.25 | 2,865 |
| May 4, 2023 | 6.36 | 6.50 | 6.30 | 6.32 | 6.23 | 3,148 |
| May 3, 2023 | 6.34 | 6.34 | 6.30 | 6.34 | 6.25 | 570 |
| May 2, 2023 | 6.34 | 6.42 | 6.24 | 6.32 | 6.23 | 2,004 |
| Apr 28, 2023 | 6.32 | 6.32 | 6.24 | 6.32 | 6.23 | 1,800 |
| Apr 27, 2023 | 6.34 | 6.34 | 5.98 | 6.28 | 6.19 | 3,401 |
| Apr 26, 2023 | 6.30 | 6.40 | 6.26 | 6.34 | 6.25 | 841 |
| Apr 25, 2023 | 6.42 | 6.42 | 6.42 | 6.42 | 6.33 | 63 |
| Apr 24, 2023 | 6.40 | 6.44 | 6.36 | 6.40 | 6.31 | 1,151 |
Related Tickers
LOGISMOS.AT Logismos Information Systems S.A.
1.3900
0.00%
ENTER.AT Entersoft S.A.
7.86
0.00%
ILYDA.AT Ilyda SA
1.6000
-3.03%
QUAL.AT Quality & Reliability A.B.E.E.
1.3800
-3.23%
PROF.AT Profile Systems & Software SA
4.3700
-1.69%
ALU.AX Altium Limited
65.45
0.00%
EPSIL.AT Epsilon Net S.A.
10.10
+5.10%
TOM2.AS TomTom N.V.
5.73
+3.80%
DSY.PA Dassault Systèmes SE
38.94
0.00%
YOU Clear Secure, Inc.
17.79
-0.34%