Anfield Energy Inc (0ADN.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 02:09PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.0475 | 0.0510 | 0.0470 | 0.0510 | 0.0510 | - |
| 03 May 2024 | 0.0440 | 0.0510 | 0.0420 | 0.0480 | 0.0480 | - |
| 02 May 2024 | 0.0440 | 0.0530 | 0.0440 | 0.0530 | 0.0530 | - |
| 30 Apr 2024 | 0.0470 | 0.0480 | 0.0470 | 0.0480 | 0.0480 | - |
| 29 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 26 Apr 2024 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | 0.0470 | - |
| 25 Apr 2024 | 0.0470 | 0.0470 | 0.0380 | 0.0470 | 0.0470 | - |
| 24 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 23 Apr 2024 | 0.0550 | 0.0610 | 0.0415 | 0.0575 | 0.0575 | 115,000 |
| 22 Apr 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 19 Apr 2024 | 0.0510 | 0.0600 | 0.0500 | 0.0500 | 0.0500 | - |
| 18 Apr 2024 | 0.0510 | 0.0550 | 0.0510 | 0.0515 | 0.0515 | - |
| 17 Apr 2024 | 0.0650 | 0.0650 | 0.0560 | 0.0560 | 0.0560 | 105,000 |
| 16 Apr 2024 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | - |
| 15 Apr 2024 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | 0.0700 | - |
| 12 Apr 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 11 Apr 2024 | 0.0610 | 0.0700 | 0.0590 | 0.0620 | 0.0620 | 82,140 |
| 10 Apr 2024 | 0.0680 | 0.0680 | 0.0620 | 0.0620 | 0.0620 | 25,000 |
| 09 Apr 2024 | 0.0610 | 0.0625 | 0.0610 | 0.0615 | 0.0615 | - |
| 08 Apr 2024 | 0.0575 | 0.0590 | 0.0575 | 0.0580 | 0.0580 | - |
| 05 Apr 2024 | 0.0575 | 0.0590 | 0.0575 | 0.0580 | 0.0580 | - |
| 04 Apr 2024 | 0.0580 | 0.0595 | 0.0580 | 0.0585 | 0.0585 | - |
| 03 Apr 2024 | 0.0580 | 0.0655 | 0.0580 | 0.0655 | 0.0655 | 90,300 |
| 02 Apr 2024 | 0.0595 | 0.0600 | 0.0595 | 0.0595 | 0.0595 | - |
| 28 Mar 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 27 Mar 2024 | 0.0475 | 0.0555 | 0.0475 | 0.0555 | 0.0555 | 500 |
| 26 Mar 2024 | 0.0540 | 0.0555 | 0.0540 | 0.0555 | 0.0555 | - |
| 25 Mar 2024 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | 0.0540 | - |
| 22 Mar 2024 | 0.0580 | 0.0580 | 0.0515 | 0.0530 | 0.0530 | - |
| 21 Mar 2024 | 0.0575 | 0.0590 | 0.0530 | 0.0570 | 0.0570 | - |
| 20 Mar 2024 | 0.0540 | 0.0600 | 0.0515 | 0.0555 | 0.0555 | - |
| 19 Mar 2024 | 0.0540 | 0.0600 | 0.0515 | 0.0515 | 0.0515 | 50,000 |
| 18 Mar 2024 | 0.0505 | 0.0505 | 0.0460 | 0.0460 | 0.0460 | - |
| 15 Mar 2024 | 0.0475 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | - |
| 14 Mar 2024 | 0.0405 | 0.0460 | 0.0405 | 0.0460 | 0.0460 | - |
| 13 Mar 2024 | 0.0470 | 0.0490 | 0.0460 | 0.0460 | 0.0460 | - |
| 12 Mar 2024 | 0.0475 | 0.0490 | 0.0475 | 0.0490 | 0.0490 | - |
| 11 Mar 2024 | 0.0500 | 0.0595 | 0.0500 | 0.0595 | 0.0595 | 10,000 |
| 08 Mar 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | - |
| 07 Mar 2024 | 0.0505 | 0.0535 | 0.0500 | 0.0500 | 0.0500 | - |
| 06 Mar 2024 | 0.0500 | 0.0505 | 0.0500 | 0.0505 | 0.0505 | - |
| 05 Mar 2024 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | 0.0510 | - |
| 04 Mar 2024 | 0.0500 | 0.0550 | 0.0500 | 0.0510 | 0.0510 | - |
| 01 Mar 2024 | 0.0500 | 0.0560 | 0.0500 | 0.0530 | 0.0530 | - |
| 29 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 28 Feb 2024 | 0.0500 | 0.0530 | 0.0500 | 0.0530 | 0.0530 | - |
| 27 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 26 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 23 Feb 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 22 Feb 2024 | 0.0550 | 0.0550 | 0.0500 | 0.0505 | 0.0505 | 10,000 |
| 21 Feb 2024 | 0.0550 | 0.0640 | 0.0550 | 0.0640 | 0.0640 | 1,700 |
| 20 Feb 2024 | 0.0560 | 0.0560 | 0.0505 | 0.0505 | 0.0505 | - |
| 19 Feb 2024 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 0.0550 | 100,000 |
| 16 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 15 Feb 2024 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | 0.0560 | - |
| 14 Feb 2024 | 0.0550 | 0.0670 | 0.0550 | 0.0670 | 0.0670 | 7,400 |
| 13 Feb 2024 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | 0.0570 | - |
| 12 Feb 2024 | 0.0565 | 0.0650 | 0.0565 | 0.0650 | 0.0650 | 130,000 |
| 09 Feb 2024 | 0.0550 | 0.0575 | 0.0550 | 0.0575 | 0.0575 | - |
| 08 Feb 2024 | 0.0600 | 0.0600 | 0.0545 | 0.0550 | 0.0550 | - |
| 07 Feb 2024 | 0.0600 | 0.0710 | 0.0600 | 0.0600 | 0.0600 | 50,000 |
| 06 Feb 2024 | 0.0670 | 0.0690 | 0.0610 | 0.0610 | 0.0610 | 100,000 |
| 05 Feb 2024 | 0.0610 | 0.0635 | 0.0600 | 0.0610 | 0.0610 | 16,500 |
| 02 Feb 2024 | 0.0700 | 0.0740 | 0.0680 | 0.0740 | 0.0740 | 105,000 |
| 01 Feb 2024 | 0.0585 | 0.0600 | 0.0570 | 0.0570 | 0.0570 | - |
| 31 Jan 2024 | 0.0585 | 0.0610 | 0.0585 | 0.0610 | 0.0610 | 1,000 |
| 30 Jan 2024 | 0.0600 | 0.0650 | 0.0540 | 0.0570 | 0.0570 | 6,000 |
| 29 Jan 2024 | 0.0600 | 0.0650 | 0.0540 | 0.0650 | 0.0650 | 45,877 |
| 26 Jan 2024 | 0.0530 | 0.0600 | 0.0530 | 0.0600 | 0.0600 | 20,000 |
| 25 Jan 2024 | 0.0510 | 0.0575 | 0.0510 | 0.0575 | 0.0575 | - |
| 24 Jan 2024 | 0.0515 | 0.0605 | 0.0515 | 0.0570 | 0.0570 | 16,000 |
| 23 Jan 2024 | 0.0520 | 0.0695 | 0.0520 | 0.0585 | 0.0585 | 23,500 |
| 22 Jan 2024 | 0.0560 | 0.0660 | 0.0560 | 0.0570 | 0.0570 | 64,500 |
| 19 Jan 2024 | 0.0510 | 0.0560 | 0.0510 | 0.0560 | 0.0560 | 670,000 |
| 18 Jan 2024 | 0.0610 | 0.0640 | 0.0540 | 0.0540 | 0.0540 | - |
| 17 Jan 2024 | 0.0620 | 0.0620 | 0.0570 | 0.0570 | 0.0570 | - |
| 16 Jan 2024 | 0.0625 | 0.0660 | 0.0625 | 0.0625 | 0.0625 | 209,000 |
| 15 Jan 2024 | 0.0590 | 0.0670 | 0.0590 | 0.0660 | 0.0660 | 708,500 |
| 12 Jan 2024 | 0.0500 | 0.0620 | 0.0500 | 0.0530 | 0.0530 | 180,000 |
| 11 Jan 2024 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
| 10 Jan 2024 | 0.0480 | 0.0590 | 0.0480 | 0.0500 | 0.0500 | 4,000 |
| 09 Jan 2024 | 0.0480 | 0.0480 | 0.0435 | 0.0435 | 0.0435 | - |
| 08 Jan 2024 | 0.0480 | 0.0480 | 0.0435 | 0.0435 | 0.0435 | - |
| 05 Jan 2024 | 0.0480 | 0.0590 | 0.0435 | 0.0435 | 0.0435 | 18,000 |
| 04 Jan 2024 | 0.0480 | 0.0480 | 0.0435 | 0.0435 | 0.0435 | - |
| 03 Jan 2024 | 0.0510 | 0.0530 | 0.0405 | 0.0405 | 0.0405 | - |
| 02 Jan 2024 | 0.0525 | 0.0530 | 0.0480 | 0.0480 | 0.0480 | - |
| 29 Dec 2023 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | 0.0480 | - |
| 28 Dec 2023 | 0.0480 | 0.0490 | 0.0480 | 0.0490 | 0.0490 | - |
| 27 Dec 2023 | 0.0445 | 0.0595 | 0.0445 | 0.0480 | 0.0480 | 4,200 |
| 22 Dec 2023 | 0.0480 | 0.0490 | 0.0470 | 0.0470 | 0.0470 | - |
| 21 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 20 Dec 2023 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | 0.0410 | - |
| 19 Dec 2023 | 0.0410 | 0.0410 | 0.0400 | 0.0410 | 0.0410 | - |
| 18 Dec 2023 | 0.0415 | 0.0435 | 0.0415 | 0.0430 | 0.0430 | - |
| 15 Dec 2023 | 0.0405 | 0.0425 | 0.0400 | 0.0425 | 0.0425 | - |
| 14 Dec 2023 | 0.0405 | 0.0420 | 0.0405 | 0.0420 | 0.0420 | - |
| 13 Dec 2023 | 0.0410 | 0.0455 | 0.0410 | 0.0455 | 0.0455 | - |
| 12 Dec 2023 | 0.0410 | 0.0425 | 0.0400 | 0.0400 | 0.0400 | - |
| 11 Dec 2023 | 0.0480 | 0.0480 | 0.0405 | 0.0425 | 0.0425 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.