Adriatic Metals PLC (3FN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 355 |
| 08 May 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 07 May 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | - |
| 06 May 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 355 |
| 03 May 2024 | 2.7600 | 2.8200 | 2.7600 | 2.8200 | 2.8200 | 220 |
| 02 May 2024 | 2.8000 | 2.8400 | 2.8000 | 2.8400 | 2.8400 | 3,004 |
| 30 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 29 Apr 2024 | 2.7600 | 2.8000 | 2.7600 | 2.8000 | 2.8000 | 1,990 |
| 26 Apr 2024 | 2.6200 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | 400 |
| 25 Apr 2024 | 2.6200 | 2.6400 | 2.6200 | 2.6400 | 2.6400 | 1,000 |
| 24 Apr 2024 | 2.5400 | 2.6400 | 2.5400 | 2.6400 | 2.6400 | 10,150 |
| 23 Apr 2024 | 2.6800 | 2.6800 | 2.6600 | 2.6600 | 2.6600 | 2,000 |
| 22 Apr 2024 | 2.7000 | 2.7600 | 2.7000 | 2.7400 | 2.7400 | 11,200 |
| 19 Apr 2024 | 2.6000 | 2.7000 | 2.6000 | 2.6800 | 2.6800 | 26,300 |
| 18 Apr 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 2,403 |
| 17 Apr 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 10,000 |
| 16 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 15 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 12 Apr 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 11 Apr 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2,000 |
| 10 Apr 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 09 Apr 2024 | 2.5200 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | 416 |
| 08 Apr 2024 | 2.4600 | 2.5600 | 2.4600 | 2.5600 | 2.5600 | 320 |
| 05 Apr 2024 | 2.3600 | 2.4200 | 2.3600 | 2.4200 | 2.4200 | 12,754 |
| 04 Apr 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | - |
| 03 Apr 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | 4,200 |
| 02 Apr 2024 | 2.3600 | 2.4000 | 2.3600 | 2.4000 | 2.4000 | 2,000 |
| 28 Mar 2024 | 2.3800 | 2.4200 | 2.3800 | 2.4200 | 2.4200 | 600 |
| 27 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 26 Mar 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 25 Mar 2024 | 2.3400 | 2.3400 | 2.3200 | 2.3200 | 2.3200 | 14,000 |
| 22 Mar 2024 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | 2.3600 | - |
| 21 Mar 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 20 Mar 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 19 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 18 Mar 2024 | 2.2400 | 2.3000 | 2.2400 | 2.3000 | 2.3000 | 10,000 |
| 15 Mar 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 14 Mar 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 3,000 |
| 13 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 12 Mar 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 11 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 08 Mar 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 5,000 |
| 07 Mar 2024 | 2.0600 | 2.0800 | 2.0600 | 2.0800 | 2.0800 | 12,220 |
| 06 Mar 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 05 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 04 Mar 2024 | 1.9200 | 1.9800 | 1.9200 | 1.9800 | 1.9800 | 2,250 |
| 01 Mar 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 29 Feb 2024 | 2.0200 | 2.1000 | 2.0200 | 2.1000 | 2.1000 | 1,000 |
| 28 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 27 Feb 2024 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | 1.9200 | - |
| 26 Feb 2024 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | 1.8900 | - |
| 23 Feb 2024 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | 1.8500 | - |
| 22 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 21 Feb 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 600 |
| 20 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 19 Feb 2024 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | 1.9300 | - |
| 16 Feb 2024 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 15 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 14 Feb 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 13 Feb 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 12 Feb 2024 | 1.9900 | 2.0400 | 1.9900 | 2.0400 | 2.0400 | 10,000 |
| 09 Feb 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 08 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 07 Feb 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 06 Feb 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 05 Feb 2024 | 2.1800 | 2.2400 | 2.1800 | 2.2400 | 2.2400 | 1,176 |
| 02 Feb 2024 | 2.2600 | 2.2600 | 2.1000 | 2.1000 | 2.1000 | 720 |
| 01 Feb 2024 | 2.1400 | 2.2000 | 2.1400 | 2.2000 | 2.2000 | 7,000 |
| 31 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 30 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 29 Jan 2024 | 2.1400 | 2.1800 | 2.1400 | 2.1800 | 2.1800 | 5,000 |
| 26 Jan 2024 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | 1.8600 | - |
| 25 Jan 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 24 Jan 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 23 Jan 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 22 Jan 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 19 Jan 2024 | 2.0200 | 2.0800 | 2.0200 | 2.0600 | 2.0600 | 1,120 |
| 18 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 17 Jan 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 16 Jan 2024 | 2.1200 | 2.1800 | 2.1200 | 2.1800 | 2.1800 | 4,000 |
| 15 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 12 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 11 Jan 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 10 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 09 Jan 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 08 Jan 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 05 Jan 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 04 Jan 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | 2.2600 | 30 |
| 03 Jan 2024 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | - |
| 02 Jan 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 1,200 |
| 29 Dec 2023 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 28 Dec 2023 | 2.5200 | 2.5200 | 2.4200 | 2.4400 | 2.4400 | 17,256 |
| 27 Dec 2023 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 2.3400 | 1,500 |
| 22 Dec 2023 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 21 Dec 2023 | 2.0800 | 2.0800 | 2.0400 | 2.0400 | 2.0400 | 10,000 |
| 20 Dec 2023 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 19 Dec 2023 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | 1.9600 | - |
| 18 Dec 2023 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 15 Dec 2023 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 14 Dec 2023 | 1.9800 | 2.0000 | 1.9800 | 2.0000 | 2.0000 | 500 |
| *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.