Waitr Holdings Inc. (1OW0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 13 June 2024 | 0.0005 | 0.0010 | 0.0005 | 0.0010 | 0.0010 | 916 |
| 12 June 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 11 June 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 10 June 2024 | 0.0005 | 0.0055 | 0.0005 | 0.0055 | 0.0055 | - |
| 07 June 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 06 June 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 2 |
| 05 June 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 04 June 2024 | 0.0005 | 0.0055 | 0.0005 | 0.0055 | 0.0055 | - |
| 03 June 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 31 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 30 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 29 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 28 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 27 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 24 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 23 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 22 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 21 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 20 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 17 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 16 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 15 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 14 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 13 May 2024 | 0.0005 | 0.0010 | 0.0005 | 0.0010 | 0.0010 | 25 |
| 10 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 09 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 08 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 07 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 06 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 03 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 02 May 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 30 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 29 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 26 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 25 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 24 Apr 2024 | 0.0005 | 0.0020 | 0.0005 | 0.0020 | 0.0020 | - |
| 23 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 22 Apr 2024 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | 0.0020 | - |
| 19 Apr 2024 | 0.0020 | 0.0030 | 0.0020 | 0.0030 | 0.0030 | - |
| 18 Apr 2024 | 0.0005 | 0.0015 | 0.0005 | 0.0015 | 0.0015 | - |
| 17 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 16 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 15 Apr 2024 | 0.0030 | 0.0030 | 0.0025 | 0.0025 | 0.0025 | 52 |
| 12 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 11 Apr 2024 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | 0.0010 | - |
| 10 Apr 2024 | 0.0005 | 0.0030 | 0.0005 | 0.0030 | 0.0030 | 35 |
| 09 Apr 2024 | 0.0015 | 0.0035 | 0.0015 | 0.0035 | 0.0035 | - |
| 08 Apr 2024 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | 0.0005 | - |
| 05 Apr 2024 | 0.0010 | 0.0145 | 0.0010 | 0.0145 | 0.0145 | 5 |
| 04 Apr 2024 | 0.0005 | 0.0145 | 0.0005 | 0.0145 | 0.0145 | 4,000 |
| 03 Apr 2024 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | 0.0565 | - |
| 02 Apr 2024 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | 0.0640 | - |
| 28 Mar 2024 | 0.0683 | 0.0705 | 0.0683 | 0.0705 | 0.0705 | - |
| 27 Mar 2024 | 0.0756 | 0.0757 | 0.0756 | 0.0757 | 0.0757 | - |
| 26 Mar 2024 | 0.0681 | 0.0682 | 0.0681 | 0.0682 | 0.0682 | - |
| 25 Mar 2024 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | 0.0683 | - |
| 22 Mar 2024 | 0.0777 | 0.0888 | 0.0777 | 0.0888 | 0.0888 | 6,000 |
| 21 Mar 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 20 Mar 2024 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | - |
| 19 Mar 2024 | 0.0680 | 0.0681 | 0.0680 | 0.0681 | 0.0681 | - |
| 18 Mar 2024 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | 0.0678 | - |
| 15 Mar 2024 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | 0.0679 | - |
| 14 Mar 2024 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | 0.0675 | - |
| 13 Mar 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
| 12 Mar 2024 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | 0.0693 | - |
| 11 Mar 2024 | 0.0819 | 0.0950 | 0.0819 | 0.0950 | 0.0950 | 5,000 |
| 08 Mar 2024 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | 0.0665 | - |
| 07 Mar 2024 | 0.0586 | 0.0637 | 0.0586 | 0.0637 | 0.0637 | - |
| 06 Mar 2024 | 0.0643 | 0.0907 | 0.0643 | 0.0907 | 0.0907 | 25,500 |
| 05 Mar 2024 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | 0.0755 | - |
| 04 Mar 2024 | 0.0662 | 0.0664 | 0.0662 | 0.0664 | 0.0664 | - |
| 01 Mar 2024 | 0.0665 | 0.0815 | 0.0665 | 0.0815 | 0.0815 | 1,000 |
| 29 Feb 2024 | 0.0663 | 0.0682 | 0.0663 | 0.0682 | 0.0682 | 7 |
| 28 Feb 2024 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | 0.0710 | - |
| 27 Feb 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | - |
| 26 Feb 2024 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | 0.0619 | - |
| 23 Feb 2024 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | 0.0620 | - |
| 22 Feb 2024 | 0.0617 | 0.0617 | 0.0391 | 0.0391 | 0.0391 | 75 |
| 21 Feb 2024 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | 0.0708 | - |
| 20 Feb 2024 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | 0.0686 | - |
| 19 Feb 2024 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | 0.0685 | - |
| 16 Feb 2024 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 0.0594 | 769 |
| 15 Feb 2024 | 0.0689 | 0.0689 | 0.0607 | 0.0607 | 0.0607 | - |
| 14 Feb 2024 | 0.0642 | 0.0693 | 0.0642 | 0.0693 | 0.0693 | - |
| 13 Feb 2024 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | 0.0622 | - |
| 12 Feb 2024 | 0.0820 | 0.0820 | 0.0620 | 0.0621 | 0.0621 | 3,767 |
| 09 Feb 2024 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 0.0667 | 200 |
| 08 Feb 2024 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | 0.0585 | - |
| 07 Feb 2024 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | 0.0673 | - |
| 06 Feb 2024 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | 0.0657 | - |
| 05 Feb 2024 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | 0.0528 | - |
| 02 Feb 2024 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | 0.0523 | - |
| 01 Feb 2024 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | 0.0527 | - |
| 31 Jan 2024 | 0.0540 | 0.0557 | 0.0440 | 0.0557 | 0.0557 | 109,631 |
| 30 Jan 2024 | 0.0540 | 0.0540 | 0.0537 | 0.0538 | 0.0538 | 17,531 |
| 29 Jan 2024 | 0.0538 | 0.0565 | 0.0538 | 0.0565 | 0.0565 | 50 |
| 26 Jan 2024 | 0.0539 | 0.0539 | 0.0537 | 0.0537 | 0.0537 | 25 |
| 25 Jan 2024 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | 0.0660 | - |
| 24 Jan 2024 | 0.0587 | 0.0790 | 0.0586 | 0.0790 | 0.0790 | 13,609 |
| *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.