Syrah Resources Ltd (3S7.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.2837 | 0.2837 | 0.2837 | 0.2837 | 0.2837 | 1,520 |
| 06 May 2024 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | - |
| 03 May 2024 | 0.3052 | 0.3052 | 0.3052 | 0.3052 | 0.3052 | - |
| 02 May 2024 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | 0.3130 | - |
| 30 Apr 2024 | 0.3015 | 0.3015 | 0.3015 | 0.3015 | 0.3015 | - |
| 29 Apr 2024 | 0.2984 | 0.2984 | 0.2984 | 0.2984 | 0.2984 | - |
| 26 Apr 2024 | 0.2924 | 0.2924 | 0.2924 | 0.2924 | 0.2924 | - |
| 25 Apr 2024 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | - |
| 24 Apr 2024 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | 0.2874 | - |
| 23 Apr 2024 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | 0.2855 | - |
| 22 Apr 2024 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | 0.2812 | - |
| 19 Apr 2024 | 0.2783 | 0.2783 | 0.2783 | 0.2783 | 0.2783 | - |
| 18 Apr 2024 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | 0.2873 | - |
| 17 Apr 2024 | 0.2813 | 0.2813 | 0.2813 | 0.2813 | 0.2813 | - |
| 16 Apr 2024 | 0.2735 | 0.2735 | 0.2735 | 0.2735 | 0.2735 | - |
| 15 Apr 2024 | 0.2904 | 0.2904 | 0.2904 | 0.2904 | 0.2904 | - |
| 12 Apr 2024 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | 0.2928 | - |
| 11 Apr 2024 | 0.3108 | 0.3108 | 0.3108 | 0.3108 | 0.3108 | - |
| 10 Apr 2024 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | - |
| 09 Apr 2024 | 0.3136 | 0.3136 | 0.3136 | 0.3136 | 0.3136 | - |
| 08 Apr 2024 | 0.3283 | 0.3283 | 0.3117 | 0.3117 | 0.3117 | 1,520 |
| 05 Apr 2024 | 0.3094 | 0.3314 | 0.3094 | 0.3314 | 0.3314 | 1,531 |
| 04 Apr 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 03 Apr 2024 | 0.3081 | 0.3081 | 0.3081 | 0.3081 | 0.3081 | - |
| 02 Apr 2024 | 0.2994 | 0.2994 | 0.2994 | 0.2994 | 0.2994 | - |
| 28 Mar 2024 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | 0.2899 | - |
| 27 Mar 2024 | 0.2917 | 0.2917 | 0.2917 | 0.2917 | 0.2917 | - |
| 26 Mar 2024 | 0.2877 | 0.2877 | 0.2877 | 0.2877 | 0.2877 | - |
| 25 Mar 2024 | 0.2994 | 0.2994 | 0.2994 | 0.2994 | 0.2994 | - |
| 22 Mar 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 21 Mar 2024 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | 0.3104 | - |
| 20 Mar 2024 | 0.3123 | 0.3123 | 0.3123 | 0.3123 | 0.3123 | - |
| 19 Mar 2024 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | 0.3155 | - |
| 18 Mar 2024 | 0.3218 | 0.3380 | 0.3218 | 0.3380 | 0.3380 | 900 |
| 15 Mar 2024 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | - |
| 14 Mar 2024 | 0.4056 | 0.4056 | 0.4056 | 0.4056 | 0.4056 | - |
| 13 Mar 2024 | 0.4056 | 0.4056 | 0.4056 | 0.4056 | 0.4056 | - |
| 12 Mar 2024 | 0.4056 | 0.4056 | 0.4056 | 0.4056 | 0.4056 | - |
| 11 Mar 2024 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | 0.3955 | - |
| 08 Mar 2024 | 0.3997 | 0.3997 | 0.3997 | 0.3997 | 0.3997 | - |
| 07 Mar 2024 | 0.4019 | 0.4019 | 0.4019 | 0.4019 | 0.4019 | - |
| 06 Mar 2024 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | 0.3988 | - |
| 05 Mar 2024 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | 0.3923 | - |
| 04 Mar 2024 | 0.4009 | 0.4009 | 0.4009 | 0.4009 | 0.4009 | - |
| 01 Mar 2024 | 0.3974 | 0.3974 | 0.3974 | 0.3974 | 0.3974 | - |
| 29 Feb 2024 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | 0.3564 | - |
| 28 Feb 2024 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | 0.3484 | - |
| 27 Feb 2024 | 0.3261 | 0.3261 | 0.3261 | 0.3261 | 0.3261 | - |
| 26 Feb 2024 | 0.3399 | 0.3399 | 0.3399 | 0.3399 | 0.3399 | - |
| 23 Feb 2024 | 0.3343 | 0.3343 | 0.3343 | 0.3343 | 0.3343 | - |
| 22 Feb 2024 | 0.3597 | 0.3597 | 0.3597 | 0.3597 | 0.3597 | - |
| 21 Feb 2024 | 0.3664 | 0.3664 | 0.3664 | 0.3664 | 0.3664 | - |
| 20 Feb 2024 | 0.3652 | 0.3652 | 0.3652 | 0.3652 | 0.3652 | - |
| 19 Feb 2024 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | 0.3698 | - |
| 16 Feb 2024 | 0.3724 | 0.3724 | 0.3724 | 0.3724 | 0.3724 | - |
| 15 Feb 2024 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | 0.3324 | - |
| 14 Feb 2024 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | 0.3395 | - |
| 13 Feb 2024 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | 0.3099 | - |
| 12 Feb 2024 | 0.3144 | 0.3144 | 0.3144 | 0.3144 | 0.3144 | - |
| 09 Feb 2024 | 0.3074 | 0.3074 | 0.3074 | 0.3074 | 0.3074 | - |
| 08 Feb 2024 | 0.3125 | 0.3246 | 0.3125 | 0.3246 | 0.3246 | 5,001 |
| 07 Feb 2024 | 0.2619 | 0.2619 | 0.2619 | 0.2619 | 0.2619 | - |
| 06 Feb 2024 | 0.2586 | 0.2586 | 0.2586 | 0.2586 | 0.2586 | - |
| 05 Feb 2024 | 0.2414 | 0.2414 | 0.2414 | 0.2414 | 0.2414 | - |
| 02 Feb 2024 | 0.2348 | 0.2348 | 0.2348 | 0.2348 | 0.2348 | - |
| 01 Feb 2024 | 0.2383 | 0.2383 | 0.2383 | 0.2383 | 0.2383 | - |
| 31 Jan 2024 | 0.2475 | 0.2475 | 0.2475 | 0.2475 | 0.2475 | - |
| 30 Jan 2024 | 0.2717 | 0.2717 | 0.2717 | 0.2717 | 0.2717 | - |
| 29 Jan 2024 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | 0.2625 | - |
| 26 Jan 2024 | 0.2551 | 0.2551 | 0.2551 | 0.2551 | 0.2551 | - |
| 25 Jan 2024 | 0.2535 | 0.2535 | 0.2535 | 0.2535 | 0.2535 | - |
| 24 Jan 2024 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | 0.2510 | - |
| 23 Jan 2024 | 0.2363 | 0.2363 | 0.2363 | 0.2363 | 0.2363 | - |
| 22 Jan 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | - |
| 19 Jan 2024 | 0.2439 | 0.2439 | 0.2439 | 0.2439 | 0.2439 | - |
| 18 Jan 2024 | 0.2504 | 0.2504 | 0.2504 | 0.2504 | 0.2504 | - |
| 17 Jan 2024 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | 0.2730 | - |
| 16 Jan 2024 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | 0.2830 | - |
| 15 Jan 2024 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | - |
| 12 Jan 2024 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | - |
| 11 Jan 2024 | 0.3136 | 0.3136 | 0.3136 | 0.3136 | 0.3136 | - |
| 10 Jan 2024 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | 0.3201 | - |
| 09 Jan 2024 | 0.3243 | 0.3243 | 0.3243 | 0.3243 | 0.3243 | - |
| 08 Jan 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
| 05 Jan 2024 | 0.3561 | 0.3561 | 0.3561 | 0.3561 | 0.3561 | - |
| 04 Jan 2024 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | 0.3699 | - |
| 03 Jan 2024 | 0.3804 | 0.3804 | 0.3804 | 0.3804 | 0.3804 | - |
| 02 Jan 2024 | 0.4006 | 0.4006 | 0.4006 | 0.4006 | 0.4006 | - |
| 29 Dec 2023 | 0.3882 | 0.3882 | 0.3882 | 0.3882 | 0.3882 | - |
| 28 Dec 2023 | 0.3856 | 0.3856 | 0.3856 | 0.3856 | 0.3856 | - |
| 27 Dec 2023 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | 0.3868 | - |
| 22 Dec 2023 | 0.3621 | 0.3621 | 0.3621 | 0.3621 | 0.3621 | - |
| 21 Dec 2023 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | 0.3728 | - |
| 20 Dec 2023 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | 0.4045 | - |
| 19 Dec 2023 | 0.4099 | 0.4099 | 0.4099 | 0.4099 | 0.4099 | - |
| 18 Dec 2023 | 0.4017 | 0.4017 | 0.4017 | 0.4017 | 0.4017 | - |
| 15 Dec 2023 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | 0.3825 | - |
| 14 Dec 2023 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | 0.3604 | - |
| 13 Dec 2023 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
| 12 Dec 2023 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | - |
| *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.