VinFast Auto Ltd. (0TL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:59AM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.6630 | 2.6640 | 2.6630 | 2.6640 | 2.6640 | - |
| 08 May 2024 | 2.7600 | 2.7710 | 2.7500 | 2.7710 | 2.7710 | 800 |
| 07 May 2024 | 2.8240 | 2.9240 | 2.8220 | 2.8870 | 2.8870 | 633 |
| 06 May 2024 | 2.6330 | 2.6630 | 2.6320 | 2.6630 | 2.6630 | 150 |
| 03 May 2024 | 2.6500 | 2.6920 | 2.6480 | 2.6920 | 2.6920 | 25 |
| 02 May 2024 | 2.4430 | 2.6610 | 2.4420 | 2.6610 | 2.6610 | 150 |
| 30 Apr 2024 | 2.6600 | 2.6600 | 2.4600 | 2.4600 | 2.4600 | 1,215 |
| 29 Apr 2024 | 2.4290 | 2.5490 | 2.4290 | 2.5070 | 2.5070 | 500 |
| 26 Apr 2024 | 2.4370 | 2.5220 | 2.4350 | 2.5220 | 2.5220 | 300 |
| 25 Apr 2024 | 2.2670 | 2.3920 | 2.2670 | 2.2980 | 2.2980 | 330 |
| 24 Apr 2024 | 2.3220 | 2.4060 | 2.3210 | 2.4060 | 2.4060 | - |
| 23 Apr 2024 | 2.2490 | 2.3390 | 2.2450 | 2.2830 | 2.2830 | 420 |
| 22 Apr 2024 | 2.4800 | 2.4800 | 2.1800 | 2.1800 | 2.1800 | 11,665 |
| 19 Apr 2024 | 2.4970 | 2.5600 | 2.4310 | 2.4310 | 2.4310 | 1,600 |
| 18 Apr 2024 | 2.5200 | 2.6300 | 2.5000 | 2.6070 | 2.6070 | 9,500 |
| 17 Apr 2024 | 2.8780 | 2.9400 | 2.4920 | 2.4920 | 2.4920 | 505 |
| 16 Apr 2024 | 2.9880 | 3.0160 | 2.9880 | 3.0000 | 3.0000 | 591 |
| 15 Apr 2024 | 3.4150 | 3.4540 | 3.1950 | 3.1950 | 3.1950 | 1,989 |
| 12 Apr 2024 | 3.7210 | 3.7270 | 3.4500 | 3.4500 | 3.4500 | 4,200 |
| 11 Apr 2024 | 3.5650 | 3.6380 | 3.5540 | 3.6380 | 3.6380 | - |
| 10 Apr 2024 | 3.8510 | 3.8510 | 3.6970 | 3.6970 | 3.6970 | 50 |
| 09 Apr 2024 | 3.9300 | 3.9300 | 3.8140 | 3.8310 | 3.8310 | 510 |
| 08 Apr 2024 | 3.8130 | 3.8230 | 3.8080 | 3.8080 | 3.8080 | - |
| 05 Apr 2024 | 4.0120 | 4.0120 | 4.0000 | 4.0000 | 4.0000 | 500 |
| 04 Apr 2024 | 4.2000 | 4.2880 | 4.0770 | 4.0990 | 4.0990 | 1,330 |
| 03 Apr 2024 | 4.4220 | 4.4260 | 4.4000 | 4.4000 | 4.4000 | 193 |
| 02 Apr 2024 | 4.5650 | 4.5650 | 4.4320 | 4.4810 | 4.4810 | 120 |
| 28 Mar 2024 | 4.2600 | 4.4200 | 4.2600 | 4.4200 | 4.4200 | - |
| 27 Mar 2024 | 4.3000 | 4.3000 | 4.2800 | 4.2800 | 4.2800 | - |
| 26 Mar 2024 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 225 |
| 25 Mar 2024 | 4.5400 | 4.6400 | 4.5200 | 4.6200 | 4.6200 | 1,050 |
| 22 Mar 2024 | 4.5400 | 4.6400 | 4.4800 | 4.5000 | 4.5000 | 1,000 |
| 21 Mar 2024 | 4.4200 | 4.4600 | 4.4200 | 4.4600 | 4.4600 | - |
| 20 Mar 2024 | 4.3800 | 4.3800 | 4.3200 | 4.3200 | 4.3200 | - |
| 19 Mar 2024 | 4.5000 | 4.5000 | 4.2800 | 4.2800 | 4.2800 | 715 |
| 18 Mar 2024 | 4.6400 | 4.6400 | 4.4000 | 4.4000 | 4.4000 | - |
| 15 Mar 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| 14 Mar 2024 | 4.5400 | 4.5400 | 4.4200 | 4.4200 | 4.4200 | 550 |
| 13 Mar 2024 | 4.7000 | 4.7000 | 4.5400 | 4.5800 | 4.5800 | 4,213 |
| 12 Mar 2024 | 4.7200 | 4.7800 | 4.6800 | 4.6800 | 4.6800 | 700 |
| 11 Mar 2024 | 4.8800 | 4.8800 | 4.7600 | 4.7600 | 4.7600 | 20 |
| 08 Mar 2024 | 4.7600 | 4.8200 | 4.7600 | 4.8200 | 4.8200 | - |
| 07 Mar 2024 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.7200 | 1,440 |
| 06 Mar 2024 | 4.8400 | 4.8600 | 4.8400 | 4.8600 | 4.8600 | - |
| 05 Mar 2024 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | 4.8400 | - |
| 04 Mar 2024 | 5.3500 | 5.3500 | 5.2500 | 5.2500 | 5.2500 | 618 |
| 01 Mar 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 29 Feb 2024 | 5.4000 | 5.4000 | 5.3000 | 5.3000 | 5.3000 | - |
| 28 Feb 2024 | 5.2500 | 5.3500 | 5.0500 | 5.0500 | 5.0500 | 3,430 |
| 27 Feb 2024 | 4.7200 | 4.8000 | 4.7200 | 4.8000 | 4.8000 | - |
| 26 Feb 2024 | 4.6200 | 4.7600 | 4.6000 | 4.6200 | 4.6200 | 400 |
| 23 Feb 2024 | 4.6200 | 4.6600 | 4.6200 | 4.6600 | 4.6600 | 1,855 |
| 22 Feb 2024 | 4.8000 | 4.8000 | 4.5000 | 4.6800 | 4.6800 | 250 |
| 21 Feb 2024 | 4.7000 | 4.7800 | 4.7000 | 4.7800 | 4.7800 | 400 |
| 20 Feb 2024 | 5.0000 | 5.0000 | 4.9600 | 4.9600 | 4.9600 | 500 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 5.0500 | 5.0500 | 4.9600 | 4.9600 | 4.9600 | 20 |
| 15 Feb 2024 | 4.8400 | 4.9600 | 4.8400 | 4.9600 | 4.9600 | 1,050 |
| 14 Feb 2024 | 4.7600 | 4.8000 | 4.7600 | 4.8000 | 4.8000 | - |
| 13 Feb 2024 | 4.9200 | 4.9200 | 4.8000 | 4.8000 | 4.8000 | 515 |
| 12 Feb 2024 | 4.8600 | 4.9200 | 4.8200 | 4.8200 | 4.8200 | 3,000 |
| 09 Feb 2024 | 4.9200 | 4.9200 | 4.9000 | 4.9000 | 4.9000 | 600 |
| 08 Feb 2024 | 4.9000 | 5.0000 | 4.8600 | 5.0000 | 5.0000 | 2,227 |
| 07 Feb 2024 | 4.9400 | 5.1000 | 4.9400 | 4.9600 | 4.9600 | 250 |
| 06 Feb 2024 | 4.9200 | 5.0500 | 4.8600 | 5.0500 | 5.0500 | 5 |
| 05 Feb 2024 | 5.3000 | 5.3000 | 4.9200 | 4.9200 | 4.9200 | 400 |
| 02 Feb 2024 | 5.5500 | 5.6000 | 5.4000 | 5.4000 | 5.4000 | 210 |
| 01 Feb 2024 | 5.4500 | 5.5500 | 5.4500 | 5.5000 | 5.5000 | 3,538 |
| 31 Jan 2024 | 5.5000 | 5.5000 | 5.4000 | 5.4000 | 5.4000 | - |
| 30 Jan 2024 | 5.5500 | 5.6500 | 5.5500 | 5.6000 | 5.6000 | 905 |
| 29 Jan 2024 | 5.4500 | 5.5000 | 5.4500 | 5.5000 | 5.5000 | 200 |
| 26 Jan 2024 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 5.7000 | 12 |
| 25 Jan 2024 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 24 Jan 2024 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 23 Jan 2024 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 22 Jan 2024 | 5.6000 | 5.6500 | 5.5000 | 5.6500 | 5.6500 | 1,355 |
| 19 Jan 2024 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 18 Jan 2024 | 5.3000 | 5.3000 | 5.2500 | 5.2500 | 5.2500 | 1,000 |
| 17 Jan 2024 | 5.5000 | 5.7000 | 5.5000 | 5.6000 | 5.6000 | 2,545 |
| 16 Jan 2024 | 6.0500 | 6.0500 | 5.5500 | 5.6500 | 5.6500 | 4,765 |
| 15 Jan 2024 | 6.1500 | 6.1500 | 6.0000 | 6.0000 | 6.0000 | 200 |
| 12 Jan 2024 | 6.1000 | 6.3000 | 6.1000 | 6.3000 | 6.3000 | 225 |
| 11 Jan 2024 | 6.2000 | 6.2500 | 6.2000 | 6.2500 | 6.2500 | 300 |
| 10 Jan 2024 | 6.2000 | 6.2000 | 6.0500 | 6.2000 | 6.2000 | 1,300 |
| 09 Jan 2024 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| 08 Jan 2024 | 6.4500 | 6.5500 | 6.3500 | 6.5500 | 6.5500 | 2,896 |
| 05 Jan 2024 | 6.4000 | 6.5500 | 6.4000 | 6.5500 | 6.5500 | 300 |
| 04 Jan 2024 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | 6.4500 | - |
| 03 Jan 2024 | 6.6500 | 6.6500 | 6.4000 | 6.4000 | 6.4000 | 150 |
| 02 Jan 2024 | 7.6000 | 7.6000 | 7.0500 | 7.0500 | 7.0500 | 854 |
| 29 Dec 2023 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 7.7500 | 1,054 |
| 28 Dec 2023 | 7.5500 | 7.8500 | 7.5500 | 7.8500 | 7.8500 | 1,054 |
| 27 Dec 2023 | 7.5000 | 7.5500 | 7.5000 | 7.5500 | 7.5500 | 2,000 |
| 22 Dec 2023 | 7.2500 | 7.6000 | 7.2500 | 7.3500 | 7.3500 | 4,152 |
| 21 Dec 2023 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | 7.3000 | - |
| 20 Dec 2023 | 7.2000 | 7.8500 | 7.2000 | 7.8500 | 7.8500 | 3,327 |
| 19 Dec 2023 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | 6.9500 | - |
| 18 Dec 2023 | 7.1000 | 7.2500 | 6.9000 | 6.9000 | 6.9000 | 641 |
| 15 Dec 2023 | 6.2500 | 6.3000 | 6.2500 | 6.3000 | 6.3000 | 1,000 |
| 14 Dec 2023 | 6.1500 | 6.4000 | 6.1500 | 6.4000 | 6.4000 | 110 |
| *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.