Tiziana Life Sciences Ltd (0RP.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:22AM CEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Sept 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | - |
| 13 Sept 2024 | 0.8200 | 0.8200 | 0.8000 | 0.8200 | 0.8200 | - |
| 12 Sept 2024 | 0.7900 | 0.7900 | 0.7850 | 0.7850 | 0.7850 | - |
| 11 Sept 2024 | 0.7800 | 0.7950 | 0.7800 | 0.7950 | 0.7950 | - |
| 10 Sept 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.7850 | - |
| 09 Sept 2024 | 0.7300 | 0.7950 | 0.7300 | 0.7950 | 0.7950 | - |
| 06 Sept 2024 | 0.7650 | 0.7650 | 0.7300 | 0.7300 | 0.7300 | - |
| 05 Sept 2024 | 0.8200 | 0.8200 | 0.7650 | 0.7650 | 0.7650 | - |
| 04 Sept 2024 | 0.8400 | 0.8400 | 0.8200 | 0.8200 | 0.8200 | - |
| 03 Sept 2024 | 0.8950 | 0.8950 | 0.8400 | 0.8400 | 0.8400 | - |
| 02 Sept 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 30 Aug 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 6,000 |
| 29 Aug 2024 | 1.0500 | 1.0500 | 0.9550 | 0.9550 | 0.9550 | - |
| 28 Aug 2024 | 1.0900 | 1.0900 | 1.0500 | 1.0500 | 1.0500 | - |
| 27 Aug 2024 | 1.0900 | 1.0900 | 1.0700 | 1.0700 | 1.0700 | - |
| 26 Aug 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0900 | - |
| 23 Aug 2024 | 1.1000 | 1.1000 | 1.0600 | 1.0600 | 1.0600 | 700 |
| 22 Aug 2024 | 1.1100 | 1.1200 | 1.1100 | 1.1200 | 1.1200 | - |
| 21 Aug 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1100 | 1.1100 | - |
| 20 Aug 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 19 Aug 2024 | 1.0700 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 1,000 |
| 16 Aug 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 15 Aug 2024 | 0.9700 | 1.0600 | 0.9700 | 1.0600 | 1.0600 | - |
| 14 Aug 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 13 Aug 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 12 Aug 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 09 Aug 2024 | 1.1700 | 1.2800 | 1.1500 | 1.2800 | 1.2800 | 2,800 |
| 08 Aug 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 711 |
| 07 Aug 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 06 Aug 2024 | 0.9200 | 0.9750 | 0.9100 | 0.9750 | 0.9750 | - |
| 05 Aug 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 02 Aug 2024 | 0.9350 | 0.9350 | 0.9150 | 0.9150 | 0.9150 | - |
| 01 Aug 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 31 July 2024 | 0.9200 | 0.9650 | 0.9200 | 0.9650 | 0.9650 | - |
| 30 July 2024 | 0.9150 | 0.9200 | 0.9150 | 0.9200 | 0.9200 | - |
| 29 July 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 26 July 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 25 July 2024 | 0.9000 | 0.9000 | 0.8900 | 0.8900 | 0.8900 | - |
| 24 July 2024 | 0.8200 | 0.8650 | 0.8200 | 0.8650 | 0.8650 | - |
| 23 July 2024 | 0.8050 | 0.8100 | 0.8050 | 0.8100 | 0.8100 | - |
| 22 July 2024 | 0.7700 | 0.8150 | 0.7700 | 0.8150 | 0.8150 | - |
| 19 July 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | - |
| 18 July 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 17 July 2024 | 0.7300 | 0.7300 | 0.7200 | 0.7200 | 0.7200 | - |
| 16 July 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 15 July 2024 | 0.7300 | 0.7300 | 0.7250 | 0.7250 | 0.7250 | - |
| 12 July 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | - |
| 11 July 2024 | 0.7600 | 0.7600 | 0.7300 | 0.7400 | 0.7400 | - |
| 10 July 2024 | 0.7400 | 0.7450 | 0.7400 | 0.7450 | 0.7450 | - |
| 09 July 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 08 July 2024 | 0.7500 | 0.7500 | 0.7450 | 0.7450 | 0.7450 | - |
| 05 July 2024 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | 0.7450 | - |
| 04 July 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 03 July 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| 02 July 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | - |
| 01 July 2024 | 0.8350 | 0.8350 | 0.8000 | 0.8000 | 0.8000 | 200 |
| 28 June 2024 | 0.8100 | 0.8100 | 0.7850 | 0.7850 | 0.7850 | - |
| 27 June 2024 | 0.8450 | 0.8450 | 0.8250 | 0.8250 | 0.8250 | - |
| 26 June 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | - |
| 25 June 2024 | 0.8650 | 0.9050 | 0.8650 | 0.9050 | 0.9050 | 2,000 |
| 24 June 2024 | 0.7400 | 0.7400 | 0.7350 | 0.7350 | 0.7350 | - |
| 21 June 2024 | 0.7200 | 0.7400 | 0.7200 | 0.7400 | 0.7400 | - |
| 20 June 2024 | 0.6600 | 0.6600 | 0.6250 | 0.6550 | 0.6550 | - |
| 19 June 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 18 June 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | - |
| 17 June 2024 | 0.6850 | 0.7000 | 0.6850 | 0.7000 | 0.7000 | - |
| 14 June 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | - |
| 13 June 2024 | 0.7400 | 0.7400 | 0.6450 | 0.6450 | 0.6450 | - |
| 12 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 11 June 2024 | 0.9050 | 0.9050 | 0.8000 | 0.8350 | 0.8350 | 350 |
| 10 June 2024 | 0.9200 | 0.9200 | 0.8850 | 0.8850 | 0.8850 | - |
| 07 June 2024 | 0.9050 | 0.9100 | 0.8950 | 0.8950 | 0.8950 | - |
| 06 June 2024 | 0.9050 | 0.9250 | 0.8600 | 0.8800 | 0.8800 | - |
| 05 June 2024 | 0.9050 | 0.9450 | 0.9050 | 0.9450 | 0.9450 | - |
| 04 June 2024 | 0.9050 | 0.9100 | 0.9050 | 0.9100 | 0.9100 | - |
| 03 June 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 31 May 2024 | 0.8550 | 0.8750 | 0.8550 | 0.8550 | 0.8550 | - |
| 30 May 2024 | 0.8400 | 0.8450 | 0.8350 | 0.8350 | 0.8350 | - |
| 29 May 2024 | 0.8250 | 0.8300 | 0.8250 | 0.8300 | 0.8300 | - |
| 28 May 2024 | 0.7300 | 0.8000 | 0.7300 | 0.8000 | 0.8000 | - |
| 27 May 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | - |
| 24 May 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 23 May 2024 | 0.7350 | 0.7350 | 0.6950 | 0.6950 | 0.6950 | - |
| 22 May 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 21 May 2024 | 0.7000 | 0.7250 | 0.7000 | 0.7200 | 0.7200 | - |
| 20 May 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 17 May 2024 | 0.6150 | 0.6600 | 0.6150 | 0.6600 | 0.6600 | - |
| 16 May 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 15 May 2024 | 0.5100 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | - |
| 14 May 2024 | 0.5550 | 0.5550 | 0.5200 | 0.5200 | 0.5200 | - |
| 13 May 2024 | 0.5700 | 0.5700 | 0.5600 | 0.5600 | 0.5600 | - |
| 10 May 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 09 May 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | - |
| 08 May 2024 | 0.6200 | 0.6250 | 0.5950 | 0.5950 | 0.5950 | - |
| 07 May 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| 06 May 2024 | 0.6800 | 0.6800 | 0.6300 | 0.6300 | 0.6300 | - |
| 03 May 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 02 May 2024 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | 0.6050 | - |
| 30 Apr 2024 | 0.5900 | 0.6000 | 0.5900 | 0.5950 | 0.5950 | 750 |
| 29 Apr 2024 | 0.7150 | 0.7150 | 0.6000 | 0.6000 | 0.6000 | - |
| *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.