Oslo - Delayed Quote NOK
Everfuel A/S (EFUEL.OL)
As of 11:02 AM GMT+1. Market Open.
Currency in NOK 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 |
---|---|---|---|---|---|---|
Nov 6, 2024 | 12.96 | 12.96 | 12.96 | 12.64 | 12.64 | 620 |
Nov 5, 2024 | 12.74 | 12.98 | 12.74 | 12.90 | 12.90 | 1,698 |
Nov 4, 2024 | 12.90 | 12.90 | 12.64 | 12.72 | 12.72 | 8,317 |
Nov 1, 2024 | 12.54 | 12.90 | 12.54 | 12.90 | 12.90 | 11,483 |
Oct 31, 2024 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 32,442 |
Oct 30, 2024 | 12.02 | 12.90 | 12.02 | 12.90 | 12.90 | 1,061 |
Oct 29, 2024 | 12.74 | 12.90 | 12.26 | 12.90 | 12.90 | 16,052 |
Oct 28, 2024 | 12.58 | 13.00 | 12.52 | 12.72 | 12.72 | 38,215 |
Oct 25, 2024 | 12.54 | 12.78 | 12.00 | 12.58 | 12.58 | 21,203 |
Oct 24, 2024 | 13.00 | 13.00 | 12.92 | 12.92 | 12.92 | 44,542 |
Oct 23, 2024 | 12.92 | 13.00 | 12.92 | 13.00 | 13.00 | 49,166 |
Oct 22, 2024 | 12.90 | 12.96 | 12.90 | 12.92 | 12.92 | 16,231 |
Oct 21, 2024 | 12.96 | 12.96 | 12.06 | 12.52 | 12.52 | 5,739 |
Oct 18, 2024 | 12.96 | 12.96 | 12.62 | 12.62 | 12.62 | 28,368 |
Oct 17, 2024 | 12.82 | 12.96 | 12.32 | 12.82 | 12.82 | 30,935 |
Oct 16, 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 45,352 |
Oct 15, 2024 | 12.96 | 12.98 | 12.96 | 12.96 | 12.96 | 10,916 |
Oct 14, 2024 | 12.94 | 12.98 | 12.94 | 12.96 | 12.96 | 90,081 |
Oct 11, 2024 | 12.92 | 12.98 | 12.92 | 12.98 | 12.98 | 28,342 |
Oct 10, 2024 | 12.92 | 12.96 | 12.92 | 12.92 | 12.92 | 53,084 |
Oct 9, 2024 | 12.92 | 12.98 | 12.92 | 12.92 | 12.92 | 23,438 |
Oct 8, 2024 | 12.82 | 12.96 | 12.82 | 12.92 | 12.92 | 18,858 |
Oct 7, 2024 | 12.68 | 12.82 | 12.52 | 12.82 | 12.82 | 45,804 |
Oct 4, 2024 | 12.74 | 12.80 | 12.70 | 12.70 | 12.70 | 16,602 |
Oct 3, 2024 | 12.70 | 12.96 | 12.70 | 12.88 | 12.88 | 10,467 |
Oct 2, 2024 | 12.90 | 12.92 | 12.90 | 12.90 | 12.90 | 59,140 |
Oct 1, 2024 | 12.90 | 12.96 | 12.90 | 12.96 | 12.96 | 67,414 |
Sep 30, 2024 | 12.96 | 12.96 | 12.88 | 12.90 | 12.90 | 59,517 |
Sep 27, 2024 | 12.88 | 13.00 | 12.88 | 12.88 | 12.88 | 83,192 |
Sep 26, 2024 | 12.86 | 12.96 | 12.86 | 12.88 | 12.88 | 28,520 |
Sep 25, 2024 | 12.86 | 12.96 | 12.86 | 12.86 | 12.86 | 25,965 |
Sep 24, 2024 | 12.86 | 12.90 | 12.86 | 12.86 | 12.86 | 93,933 |
Sep 23, 2024 | 12.86 | 12.94 | 12.86 | 12.86 | 12.86 | 147,936 |
Sep 20, 2024 | 12.86 | 12.92 | 12.86 | 12.86 | 12.86 | 124,609 |
Sep 19, 2024 | 12.86 | 12.96 | 12.86 | 12.86 | 12.86 | 36,972 |
Sep 18, 2024 | 12.88 | 12.94 | 12.86 | 12.86 | 12.86 | 54,971 |
Sep 17, 2024 | 12.86 | 12.98 | 12.86 | 12.88 | 12.88 | 108,217 |
Sep 16, 2024 | 12.82 | 12.98 | 12.82 | 12.86 | 12.86 | 139,232 |
Sep 13, 2024 | 12.84 | 12.90 | 12.84 | 12.84 | 12.84 | 118,002 |
Sep 12, 2024 | 12.84 | 12.88 | 12.84 | 12.84 | 12.84 | 70,362 |
Sep 11, 2024 | 12.84 | 12.88 | 12.84 | 12.84 | 12.84 | 33,298 |
Sep 10, 2024 | 12.82 | 12.90 | 12.82 | 12.84 | 12.84 | 52,980 |
Sep 9, 2024 | 12.80 | 12.86 | 12.80 | 12.84 | 12.84 | 43,311 |
Sep 6, 2024 | 12.80 | 12.84 | 12.80 | 12.80 | 12.80 | 221,056 |
Sep 5, 2024 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | 278,654 |
Sep 4, 2024 | 12.70 | 12.80 | 12.70 | 12.70 | 12.70 | 91,123 |
Sep 3, 2024 | 12.70 | 12.78 | 12.70 | 12.72 | 12.72 | 51,257 |
Sep 2, 2024 | 12.66 | 12.72 | 12.66 | 12.70 | 12.70 | 43,365 |
Aug 30, 2024 | 12.70 | 12.74 | 12.66 | 12.68 | 12.68 | 503,603 |
Aug 29, 2024 | 12.66 | 12.80 | 12.66 | 12.68 | 12.68 | 1,015,162 |
Aug 28, 2024 | 12.66 | 12.80 | 12.62 | 12.66 | 12.66 | 1,503,460 |
Aug 27, 2024 | 8.00 | 8.74 | 7.80 | 8.50 | 8.50 | 12,024 |
Aug 26, 2024 | 8.36 | 8.59 | 8.00 | 8.44 | 8.44 | 25,277 |
Aug 23, 2024 | 8.20 | 9.09 | 8.20 | 8.70 | 8.70 | 3,897 |
Aug 22, 2024 | 8.40 | 8.79 | 8.30 | 8.50 | 8.50 | 6,552 |
Aug 21, 2024 | 9.20 | 9.20 | 8.10 | 8.45 | 8.45 | 30,656 |
Aug 20, 2024 | 8.85 | 8.85 | 8.33 | 8.49 | 8.49 | 13,140 |
Aug 19, 2024 | 8.64 | 8.99 | 8.50 | 8.51 | 8.51 | 28,920 |
Aug 16, 2024 | 8.71 | 9.15 | 8.64 | 8.75 | 8.75 | 13,333 |
Aug 15, 2024 | 8.55 | 9.14 | 8.55 | 8.97 | 8.97 | 6,114 |
Aug 14, 2024 | 9.25 | 9.25 | 8.56 | 8.56 | 8.56 | 31,985 |
Aug 13, 2024 | 9.40 | 9.40 | 8.61 | 9.25 | 9.25 | 19,720 |
Aug 12, 2024 | 9.00 | 9.49 | 8.60 | 8.99 | 8.99 | 32,783 |
Aug 9, 2024 | 8.98 | 9.34 | 8.44 | 8.66 | 8.66 | 44,372 |
Aug 8, 2024 | 8.89 | 9.69 | 8.41 | 8.64 | 8.64 | 33,125 |
Aug 7, 2024 | 9.80 | 9.80 | 8.41 | 8.89 | 8.89 | 6,410 |
Aug 6, 2024 | 9.20 | 9.97 | 9.04 | 9.14 | 9.14 | 20,421 |
Aug 5, 2024 | 9.10 | 9.20 | 8.04 | 9.05 | 9.05 | 83,601 |
Aug 2, 2024 | 9.64 | 9.65 | 9.25 | 9.25 | 9.25 | 35,409 |
Aug 1, 2024 | 9.65 | 9.65 | 9.31 | 9.32 | 9.32 | 3,787 |
Jul 31, 2024 | 9.59 | 9.69 | 9.26 | 9.48 | 9.48 | 30,610 |
Jul 30, 2024 | 9.64 | 9.74 | 9.30 | 9.59 | 9.59 | 4,828 |
Jul 29, 2024 | 9.64 | 9.65 | 9.31 | 9.46 | 9.46 | 9,027 |
Jul 26, 2024 | 9.29 | 9.66 | 9.29 | 9.65 | 9.65 | 17,595 |
Jul 25, 2024 | 9.74 | 9.74 | 9.26 | 9.40 | 9.40 | 9,022 |
Jul 24, 2024 | 9.30 | 9.58 | 9.25 | 9.26 | 9.26 | 36,072 |
Jul 23, 2024 | 9.41 | 9.43 | 9.30 | 9.39 | 9.39 | 21,074 |
Jul 22, 2024 | 9.79 | 9.79 | 9.46 | 9.48 | 9.48 | 10,140 |
Jul 19, 2024 | 9.80 | 9.80 | 9.44 | 9.46 | 9.46 | 13,386 |
Jul 18, 2024 | 9.44 | 9.50 | 9.40 | 9.40 | 9.40 | 2,385 |
Jul 17, 2024 | 9.80 | 9.80 | 9.43 | 9.44 | 9.44 | 12,308 |
Jul 16, 2024 | 9.40 | 9.79 | 9.40 | 9.60 | 9.60 | 3,715 |
Jul 15, 2024 | 9.72 | 9.80 | 9.50 | 9.69 | 9.69 | 6,149 |
Jul 12, 2024 | 9.89 | 9.89 | 9.40 | 9.70 | 9.70 | 6,008 |
Jul 11, 2024 | 9.40 | 9.89 | 9.40 | 9.51 | 9.51 | 7,292 |
Jul 10, 2024 | 9.90 | 9.90 | 9.53 | 9.82 | 9.82 | 5,053 |
Jul 9, 2024 | 9.21 | 9.81 | 9.21 | 9.40 | 9.40 | 15,133 |
Jul 8, 2024 | 9.90 | 9.90 | 9.31 | 9.50 | 9.50 | 11,799 |
Jul 5, 2024 | 9.90 | 9.90 | 9.25 | 9.44 | 9.44 | 42,186 |
Jul 4, 2024 | 9.32 | 9.96 | 9.30 | 9.30 | 9.30 | 10,857 |
Jul 3, 2024 | 9.22 | 9.71 | 9.20 | 9.70 | 9.70 | 13,885 |
Jul 2, 2024 | 9.98 | 9.98 | 9.22 | 9.60 | 9.60 | 18,450 |
Jul 1, 2024 | 9.60 | 10.06 | 9.20 | 9.30 | 9.30 | 8,398 |
Jun 28, 2024 | 10.26 | 10.26 | 9.20 | 9.55 | 9.55 | 15,929 |
Jun 27, 2024 | 9.22 | 9.69 | 9.22 | 9.41 | 9.41 | 33,117 |
Jun 26, 2024 | 9.52 | 9.52 | 8.55 | 9.20 | 9.20 | 23,978 |
Jun 25, 2024 | 9.92 | 10.48 | 8.70 | 9.70 | 9.70 | 57,411 |
Jun 24, 2024 | 10.20 | 10.48 | 9.85 | 9.85 | 9.85 | 39,386 |
Jun 21, 2024 | 10.88 | 10.88 | 10.20 | 10.20 | 10.20 | 15,275 |
Jun 20, 2024 | 10.40 | 10.78 | 10.24 | 10.40 | 10.40 | 13,183 |
Jun 19, 2024 | 10.90 | 10.90 | 10.12 | 10.40 | 10.40 | 18,341 |
Jun 18, 2024 | 10.80 | 10.80 | 10.04 | 10.60 | 10.60 | 25,976 |
Jun 17, 2024 | 10.00 | 10.88 | 10.00 | 10.70 | 10.70 | 15,036 |
Jun 14, 2024 | 10.10 | 10.64 | 9.87 | 9.90 | 9.90 | 132,616 |
Jun 13, 2024 | 10.18 | 10.48 | 10.08 | 10.08 | 10.08 | 10,922 |
Jun 12, 2024 | 10.08 | 10.48 | 9.86 | 10.16 | 10.16 | 22,991 |
Jun 11, 2024 | 10.04 | 10.70 | 10.04 | 10.18 | 10.18 | 14,834 |
Jun 10, 2024 | 10.90 | 10.90 | 10.00 | 10.74 | 10.74 | 28,138 |
Jun 7, 2024 | 10.12 | 10.74 | 10.12 | 10.74 | 10.74 | 15,654 |
Jun 6, 2024 | 10.50 | 10.72 | 10.02 | 10.12 | 10.12 | 16,322 |
Jun 5, 2024 | 9.80 | 10.78 | 9.80 | 10.62 | 10.62 | 32,190 |
Jun 4, 2024 | 10.36 | 10.78 | 9.91 | 10.70 | 10.70 | 17,688 |
Jun 3, 2024 | 10.34 | 10.54 | 9.70 | 9.90 | 9.90 | 63,172 |
May 31, 2024 | 9.42 | 10.52 | 9.42 | 10.36 | 10.36 | 8,203 |
May 30, 2024 | 10.62 | 10.76 | 9.94 | 10.50 | 10.50 | 27,238 |
May 29, 2024 | 10.40 | 10.60 | 9.72 | 10.60 | 10.60 | 44,457 |
May 28, 2024 | 9.70 | 10.38 | 9.51 | 10.14 | 10.14 | 59,345 |
May 27, 2024 | 9.43 | 9.80 | 9.00 | 9.46 | 9.46 | 26,951 |
May 24, 2024 | 9.43 | 9.84 | 8.90 | 9.35 | 9.35 | 53,946 |
May 23, 2024 | 8.60 | 9.40 | 8.60 | 9.15 | 9.15 | 76,170 |
May 22, 2024 | 8.95 | 8.95 | 8.51 | 8.60 | 8.60 | 23,219 |
May 21, 2024 | 8.60 | 8.99 | 8.60 | 8.62 | 8.62 | 28,171 |
May 16, 2024 | 9.00 | 9.00 | 8.36 | 8.45 | 8.45 | 43,172 |
May 15, 2024 | 8.28 | 9.25 | 8.28 | 8.90 | 8.90 | 20,063 |
May 14, 2024 | 9.10 | 9.14 | 8.21 | 8.25 | 8.25 | 230,833 |
May 13, 2024 | 8.95 | 9.59 | 8.95 | 9.20 | 9.20 | 15,849 |
May 10, 2024 | 9.15 | 9.79 | 9.05 | 9.20 | 9.20 | 39,801 |
May 8, 2024 | 9.60 | 10.56 | 9.05 | 9.13 | 9.13 | 152,439 |
May 7, 2024 | 9.00 | 9.85 | 8.80 | 9.60 | 9.60 | 40,266 |
May 6, 2024 | 9.03 | 9.98 | 9.00 | 9.36 | 9.36 | 7,208 |
May 3, 2024 | 10.00 | 10.00 | 9.11 | 9.40 | 9.40 | 78,560 |
May 2, 2024 | 9.71 | 10.02 | 9.34 | 9.60 | 9.60 | 58,066 |
Apr 30, 2024 | 10.00 | 10.20 | 9.65 | 9.71 | 9.71 | 61,314 |
Apr 29, 2024 | 10.20 | 10.20 | 9.51 | 9.66 | 9.66 | 13,458 |
Apr 26, 2024 | 10.00 | 10.20 | 9.50 | 10.10 | 10.10 | 85,478 |
Apr 25, 2024 | 10.36 | 10.36 | 9.24 | 9.94 | 9.94 | 246,116 |
Apr 24, 2024 | 11.20 | 11.20 | 10.70 | 10.70 | 10.70 | 62,842 |
Apr 23, 2024 | 11.24 | 11.52 | 10.72 | 10.90 | 10.90 | 29,535 |
Apr 22, 2024 | 10.50 | 10.50 | 10.34 | 10.46 | 10.46 | 8,855 |
Apr 19, 2024 | 10.98 | 10.98 | 10.24 | 10.36 | 10.36 | 31,806 |
Apr 18, 2024 | 10.22 | 10.98 | 10.20 | 10.20 | 10.20 | 32,718 |
Apr 17, 2024 | 11.30 | 11.30 | 10.10 | 10.16 | 10.16 | 47,233 |
Apr 16, 2024 | 11.10 | 11.48 | 10.10 | 10.10 | 10.10 | 64,492 |
Apr 15, 2024 | 11.86 | 11.92 | 11.30 | 11.70 | 11.70 | 59,483 |
Apr 12, 2024 | 12.20 | 13.00 | 11.04 | 12.10 | 12.10 | 78,001 |
Apr 11, 2024 | 12.66 | 13.50 | 10.92 | 13.50 | 13.50 | 143,228 |
Apr 10, 2024 | 13.02 | 13.76 | 12.54 | 12.68 | 12.68 | 122,996 |
Apr 9, 2024 | 11.18 | 12.70 | 11.00 | 12.52 | 12.52 | 197,117 |
Apr 8, 2024 | 16.02 | 16.98 | 10.70 | 11.50 | 11.50 | 781,149 |
Apr 5, 2024 | 13.20 | 17.02 | 13.20 | 15.60 | 15.60 | 587,909 |
Apr 4, 2024 | 10.50 | 13.00 | 9.63 | 13.00 | 13.00 | 259,901 |
Apr 3, 2024 | 9.50 | 10.50 | 8.83 | 9.61 | 9.61 | 274,924 |
Apr 2, 2024 | 9.20 | 9.25 | 8.72 | 8.80 | 8.80 | 48,608 |
Mar 27, 2024 | 8.30 | 8.50 | 8.23 | 8.50 | 8.50 | 17,648 |
Mar 26, 2024 | 7.72 | 8.86 | 7.72 | 8.23 | 8.23 | 128,544 |
Mar 25, 2024 | 7.72 | 8.09 | 7.72 | 7.76 | 7.76 | 18,401 |
Mar 22, 2024 | 7.80 | 8.29 | 7.71 | 7.72 | 7.72 | 55,071 |
Mar 21, 2024 | 7.89 | 7.89 | 7.24 | 7.72 | 7.72 | 17,332 |
Mar 20, 2024 | 7.50 | 7.70 | 7.49 | 7.70 | 7.70 | 23,808 |
Mar 19, 2024 | 7.50 | 7.69 | 7.25 | 7.50 | 7.50 | 11,960 |
Mar 18, 2024 | 7.03 | 7.70 | 7.03 | 7.50 | 7.50 | 17,223 |
Mar 15, 2024 | 7.04 | 7.61 | 7.04 | 7.23 | 7.23 | 11,692 |
Mar 14, 2024 | 7.01 | 8.30 | 7.01 | 7.20 | 7.20 | 32,418 |
Mar 13, 2024 | 7.50 | 7.50 | 7.00 | 7.00 | 7.00 | 35,913 |
Mar 12, 2024 | 7.00 | 8.00 | 6.90 | 7.38 | 7.38 | 121,613 |
Mar 11, 2024 | 8.30 | 8.30 | 6.51 | 6.90 | 6.90 | 119,941 |
Mar 8, 2024 | 5.89 | 6.35 | 5.80 | 6.20 | 6.20 | 67,975 |
Mar 7, 2024 | 6.50 | 6.51 | 5.64 | 5.64 | 5.64 | 54,115 |
Mar 6, 2024 | 6.21 | 6.28 | 5.66 | 6.28 | 6.28 | 81,859 |
Mar 5, 2024 | 6.20 | 6.79 | 6.15 | 6.25 | 6.25 | 97,113 |
Mar 4, 2024 | 6.40 | 6.84 | 6.10 | 6.20 | 6.20 | 68,737 |
Mar 1, 2024 | 6.30 | 6.48 | 6.00 | 6.30 | 6.30 | 152,698 |
Feb 29, 2024 | 6.21 | 6.85 | 6.15 | 6.30 | 6.30 | 42,060 |
Feb 28, 2024 | 6.42 | 6.84 | 6.21 | 6.21 | 6.21 | 59,178 |
Feb 27, 2024 | 6.72 | 7.20 | 6.10 | 6.50 | 6.50 | 108,080 |
Feb 26, 2024 | 7.50 | 7.50 | 6.41 | 6.58 | 6.58 | 78,783 |
Feb 23, 2024 | 8.01 | 8.34 | 7.00 | 7.30 | 7.30 | 58,170 |
Feb 22, 2024 | 8.36 | 8.36 | 8.01 | 8.01 | 8.01 | 6,390 |
Feb 21, 2024 | 8.49 | 8.49 | 8.02 | 8.12 | 8.12 | 16,847 |
Feb 20, 2024 | 8.49 | 8.49 | 8.24 | 8.43 | 8.43 | 17,521 |
Feb 19, 2024 | 8.50 | 8.50 | 8.21 | 8.40 | 8.40 | 12,414 |
Feb 16, 2024 | 8.05 | 8.49 | 7.50 | 8.20 | 8.20 | 84,855 |
Feb 15, 2024 | 8.25 | 8.48 | 8.00 | 8.10 | 8.10 | 33,181 |
Feb 14, 2024 | 8.49 | 8.49 | 8.16 | 8.30 | 8.30 | 2,735 |
Feb 13, 2024 | 8.80 | 8.80 | 8.03 | 8.20 | 8.20 | 9,996 |
Feb 12, 2024 | 8.50 | 8.50 | 8.01 | 8.37 | 8.37 | 31,847 |
Feb 9, 2024 | 8.74 | 8.74 | 8.31 | 8.50 | 8.50 | 14,599 |
Feb 8, 2024 | 8.74 | 8.74 | 8.31 | 8.60 | 8.60 | 40,863 |
Feb 7, 2024 | 8.70 | 8.74 | 8.53 | 8.53 | 8.53 | 29,564 |
Feb 6, 2024 | 8.39 | 8.70 | 8.36 | 8.50 | 8.50 | 94,039 |
Feb 5, 2024 | 8.16 | 8.39 | 8.16 | 8.30 | 8.30 | 20,245 |
Feb 2, 2024 | 8.10 | 8.49 | 8.10 | 8.40 | 8.40 | 21,844 |
Feb 1, 2024 | 8.45 | 8.45 | 8.11 | 8.16 | 8.16 | 33,390 |
Jan 31, 2024 | 8.06 | 8.59 | 8.06 | 8.58 | 8.58 | 55,935 |
Jan 30, 2024 | 8.30 | 8.57 | 8.05 | 8.40 | 8.40 | 33,276 |
Jan 29, 2024 | 8.10 | 8.53 | 8.10 | 8.30 | 8.30 | 11,191 |
Jan 26, 2024 | 8.79 | 8.79 | 7.70 | 8.18 | 8.18 | 87,469 |
Jan 25, 2024 | 8.12 | 8.49 | 8.12 | 8.39 | 8.39 | 25,532 |
Jan 24, 2024 | 8.11 | 9.00 | 8.10 | 8.12 | 8.12 | 72,913 |
Jan 23, 2024 | 8.20 | 8.39 | 7.83 | 8.11 | 8.11 | 16,035 |
Jan 22, 2024 | 8.32 | 8.40 | 7.99 | 8.40 | 8.40 | 40,198 |
Jan 19, 2024 | 8.60 | 8.70 | 8.11 | 8.32 | 8.32 | 17,924 |
Jan 18, 2024 | 8.20 | 8.60 | 8.10 | 8.50 | 8.50 | 63,531 |
Jan 17, 2024 | 8.00 | 8.52 | 8.00 | 8.36 | 8.36 | 113,373 |
Jan 16, 2024 | 8.69 | 8.80 | 8.21 | 8.70 | 8.70 | 21,946 |
Jan 15, 2024 | 8.65 | 8.99 | 8.45 | 8.45 | 8.45 | 97,347 |
Jan 12, 2024 | 8.49 | 8.94 | 7.90 | 8.60 | 8.60 | 66,202 |
Jan 11, 2024 | 7.71 | 8.34 | 7.71 | 8.14 | 8.14 | 32,232 |
Jan 10, 2024 | 8.30 | 8.42 | 7.29 | 7.67 | 7.67 | 67,516 |
Jan 9, 2024 | 8.95 | 8.95 | 8.22 | 8.24 | 8.24 | 23,377 |
Jan 8, 2024 | 8.60 | 8.60 | 8.25 | 8.53 | 8.53 | 8,763 |
Jan 5, 2024 | 9.00 | 9.00 | 8.25 | 8.60 | 8.60 | 49,229 |
Jan 4, 2024 | 8.50 | 8.96 | 8.20 | 8.20 | 8.20 | 33,066 |
Jan 3, 2024 | 8.47 | 8.47 | 8.20 | 8.20 | 8.20 | 7,902 |
Jan 2, 2024 | 8.40 | 8.50 | 8.13 | 8.14 | 8.14 | 39,011 |
Dec 29, 2023 | 8.01 | 8.19 | 7.81 | 7.93 | 7.93 | 120,103 |
Dec 28, 2023 | 7.75 | 8.57 | 7.70 | 8.19 | 8.19 | 62,300 |
Dec 27, 2023 | 8.10 | 8.79 | 7.66 | 8.37 | 8.37 | 42,818 |
Dec 22, 2023 | 8.22 | 8.55 | 7.65 | 8.25 | 8.25 | 105,047 |
Dec 21, 2023 | 7.85 | 8.80 | 7.85 | 8.22 | 8.22 | 121,158 |
Dec 20, 2023 | 8.80 | 8.80 | 8.21 | 8.21 | 8.21 | 88,139 |
Dec 19, 2023 | 8.80 | 9.09 | 8.15 | 8.48 | 8.48 | 145,157 |
Dec 18, 2023 | 9.10 | 9.50 | 8.60 | 8.80 | 8.80 | 175,734 |
Dec 15, 2023 | 9.30 | 9.62 | 8.53 | 8.94 | 8.94 | 142,360 |
Dec 14, 2023 | 8.40 | 9.21 | 8.40 | 8.98 | 8.98 | 125,943 |
Dec 13, 2023 | 9.00 | 10.26 | 8.70 | 9.00 | 9.00 | 58,190 |
Dec 12, 2023 | 10.06 | 10.40 | 9.10 | 9.11 | 9.11 | 145,306 |
Dec 11, 2023 | 9.50 | 9.67 | 9.01 | 9.10 | 9.10 | 77,726 |
Dec 8, 2023 | 9.48 | 9.79 | 8.06 | 8.85 | 8.85 | 228,092 |
Dec 7, 2023 | 12.26 | 12.26 | 9.00 | 9.20 | 9.20 | 247,967 |
Dec 6, 2023 | 11.00 | 11.58 | 11.00 | 11.06 | 11.06 | 146,658 |
Dec 5, 2023 | 10.00 | 10.96 | 10.00 | 10.86 | 10.86 | 282,257 |
Dec 4, 2023 | 8.90 | 9.90 | 8.90 | 9.70 | 9.70 | 353,356 |
Dec 1, 2023 | 7.92 | 8.98 | 7.89 | 8.50 | 8.50 | 187,008 |
Nov 30, 2023 | 7.50 | 7.90 | 7.37 | 7.90 | 7.90 | 58,159 |
Nov 29, 2023 | 7.48 | 7.49 | 7.00 | 7.32 | 7.32 | 107,545 |
Nov 28, 2023 | 7.00 | 7.44 | 7.00 | 7.20 | 7.20 | 78,765 |
Nov 27, 2023 | 6.86 | 7.07 | 6.85 | 6.90 | 6.90 | 124,881 |
Nov 24, 2023 | 6.86 | 6.86 | 6.52 | 6.86 | 6.86 | 87,694 |
Nov 23, 2023 | 6.45 | 6.69 | 6.25 | 6.48 | 6.48 | 225,743 |
Nov 22, 2023 | 6.86 | 6.86 | 6.23 | 6.35 | 6.35 | 38,351 |
Nov 21, 2023 | 6.80 | 6.80 | 6.16 | 6.50 | 6.50 | 54,986 |
Nov 20, 2023 | 6.77 | 6.86 | 6.00 | 6.30 | 6.30 | 46,649 |
Nov 17, 2023 | 6.20 | 6.67 | 6.15 | 6.18 | 6.18 | 51,675 |
Nov 16, 2023 | 6.35 | 6.76 | 6.25 | 6.30 | 6.30 | 61,171 |
Nov 15, 2023 | 6.34 | 6.64 | 6.26 | 6.44 | 6.44 | 28,420 |
Nov 14, 2023 | 6.85 | 6.85 | 6.28 | 6.34 | 6.34 | 52,902 |
Nov 13, 2023 | 6.86 | 6.86 | 6.35 | 6.35 | 6.35 | 22,894 |
Nov 10, 2023 | 6.86 | 6.86 | 6.55 | 6.70 | 6.70 | 7,262 |
Nov 9, 2023 | 6.55 | 6.86 | 6.36 | 6.77 | 6.77 | 102,758 |
Nov 8, 2023 | 6.86 | 6.86 | 6.26 | 6.36 | 6.36 | 27,557 |
Nov 7, 2023 | 6.60 | 6.80 | 6.50 | 6.75 | 6.75 | 25,213 |
Nov 6, 2023 | 6.40 | 6.80 | 6.40 | 6.60 | 6.60 | 87,574 |
Related Tickers
LHYFE.PA Lhyfe SA
3.5900
+2.28%
HOVE.CO Hove A/S
3.4500
-1.43%
AVTX.AS Avantium N.V.
2.3100
-1.91%
JMAT.L Johnson Matthey Plc
1,524.00
+1.06%
ALCRB.PA Carbios SAS
9.86
+0.51%
OCI.AS OCI N.V.
11.17
+3.09%
DNMR Danimer Scientific, Inc.
0.3500
+10.90%
SQM Sociedad Química y Minera de Chile S.A.
39.62
-0.33%
GEVO Gevo, Inc.
2.3500
-0.84%
LIN Linde plc
454.89
-0.75%