Adairs Limited (1FQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 280 |
| 19 June 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 18 June 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 17 June 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 14 June 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 13 June 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 12 June 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 11 June 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 280 |
| 10 June 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 07 June 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 06 June 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 05 June 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 04 June 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 03 June 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 31 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 30 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 29 May 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 28 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 27 May 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 24 May 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 23 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 22 May 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 21 May 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 20 May 2024 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1100 | 9,203 |
| 17 May 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 16 May 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 15 May 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 14 May 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 13 May 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 10 May 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 09 May 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 08 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 07 May 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 06 May 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 03 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 02 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 30 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 29 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 26 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 25 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 24 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 23 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 22 Apr 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 19 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 18 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 17 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 16 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 15 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 12 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 11 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 10 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 09 Apr 2024 | 1.3600 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 200 |
| 08 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 05 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 04 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 03 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 02 Apr 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 28 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 27 Mar 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 26 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 25 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | - |
| 22 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 21 Mar 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.5100 | 10 |
| 20 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 19 Mar 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 18 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 15 Mar 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 14 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 13 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 12 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | - |
| 11 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 11 Mar 2024 | 0.05 Dividend | |||||
| 08 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.3800 | - |
| 07 Mar 2024 | 1.4200 | 1.4300 | 1.4200 | 1.4300 | 1.3800 | 105 |
| 06 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3124 | - |
| 05 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.2931 | - |
| 04 Mar 2024 | 1.3600 | 1.4100 | 1.3600 | 1.3800 | 1.3317 | 5,459 |
| 01 Mar 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3607 | - |
| 29 Feb 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.3703 | - |
| 28 Feb 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3028 | 1,015 |
| 27 Feb 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.2835 | - |
| 26 Feb 2024 | 1.2500 | 1.2500 | 1.1900 | 1.1900 | 1.1484 | 1,015 |
| 23 Feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0422 | 1,015 |
| 22 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0326 | - |
| 21 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0519 | - |
| 20 Feb 2024 | 1.1000 | 1.1000 | 1.0700 | 1.0700 | 1.0326 | 2,030 |
| 19 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.0808 | - |
| 16 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1098 | - |
| 15 Feb 2024 | 1.1300 | 1.1300 | 1.0700 | 1.0700 | 1.0326 | 2,030 |
| 14 Feb 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1800 | 1.1387 | 10 |
| 13 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1098 | - |
| 12 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0615 | - |
| 09 Feb 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0615 | - |
| 08 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0519 | - |
| 07 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0133 | - |
| 06 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.9843 | - |
| 05 Feb 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9264 | - |
| 02 Feb 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9602 | - |
| 01 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9409 | - |
| 31 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9747 | - |
| *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.