Acrow Formwork and Construction Services Ltd (59Y.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:32AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.6800 | 0.7000 | 0.6750 | 0.6750 | 0.6750 | 1,803 |
| 02 May 2024 | 0.6800 | 0.7000 | 0.6800 | 0.6800 | 0.6800 | 1,803 |
| 30 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | - |
| 29 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 29 Apr 2024 | 0.0285 Dividend | |||||
| 26 Apr 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6415 | - |
| 25 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6463 | - |
| 24 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6463 | 1,361 |
| 23 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6511 | - |
| 22 Apr 2024 | 0.6750 | 0.6750 | 0.6750 | 0.6750 | 0.6463 | - |
| 19 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6511 | - |
| 18 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6559 | - |
| 17 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6559 | - |
| 16 Apr 2024 | 0.6650 | 0.6650 | 0.6650 | 0.6650 | 0.6367 | - |
| 15 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6559 | - |
| 12 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6559 | - |
| 11 Apr 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6511 | - |
| 10 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6559 | - |
| 09 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6559 | - |
| 08 Apr 2024 | 0.6850 | 0.6850 | 0.6850 | 0.6850 | 0.6559 | - |
| 05 Apr 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6606 | - |
| 04 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6654 | - |
| 03 Apr 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6654 | - |
| 02 Apr 2024 | 0.7100 | 0.7150 | 0.7100 | 0.7150 | 0.6846 | - |
| 28 Mar 2024 | 0.7050 | 0.7050 | 0.7000 | 0.7000 | 0.6702 | - |
| 27 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6654 | - |
| 26 Mar 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.6702 | - |
| 25 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6750 | - |
| 22 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6606 | - |
| 21 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6750 | - |
| 20 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6654 | - |
| 19 Mar 2024 | 0.6950 | 0.6950 | 0.6950 | 0.6950 | 0.6654 | - |
| 18 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6750 | - |
| 15 Mar 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6846 | - |
| 14 Mar 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6750 | - |
| 13 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6894 | - |
| 12 Mar 2024 | 0.7250 | 0.7300 | 0.7250 | 0.7300 | 0.6989 | 200 |
| 11 Mar 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7037 | - |
| 08 Mar 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7037 | - |
| 07 Mar 2024 | 0.7100 | 0.7350 | 0.7100 | 0.7350 | 0.7037 | 1,361 |
| 06 Mar 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.6894 | - |
| 05 Mar 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7085 | - |
| 04 Mar 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.7229 | - |
| 01 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.7277 | - |
| 29 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.6942 | - |
| 28 Feb 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.6846 | - |
| 27 Feb 2024 | 0.7250 | 0.7250 | 0.7250 | 0.7250 | 0.6942 | - |
| 26 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6798 | - |
| 23 Feb 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.6798 | - |
| 22 Feb 2024 | 0.7050 | 0.7050 | 0.7050 | 0.7050 | 0.6750 | - |
| 21 Feb 2024 | 0.6900 | 0.7150 | 0.6900 | 0.7150 | 0.6846 | 50 |
| 20 Feb 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6415 | - |
| 19 Feb 2024 | 0.6550 | 0.6550 | 0.6550 | 0.6550 | 0.6271 | - |
| 16 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6176 | - |
| 15 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6176 | - |
| 14 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6176 | - |
| 13 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6176 | - |
| 12 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6224 | - |
| 09 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6128 | - |
| 08 Feb 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6128 | - |
| 07 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6176 | 3,250 |
| 06 Feb 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6032 | - |
| 05 Feb 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5841 | - |
| 02 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5984 | - |
| 01 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5984 | - |
| 31 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5984 | - |
| 30 Jan 2024 | 0.6300 | 0.6500 | 0.6300 | 0.6500 | 0.6224 | 200 |
| 29 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5936 | - |
| 26 Jan 2024 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5841 | - |
| 25 Jan 2024 | 0.6100 | 0.6150 | 0.5850 | 0.6150 | 0.5888 | 900 |
| 24 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5936 | - |
| 23 Jan 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6128 | - |
| 22 Jan 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6176 | - |
| 19 Jan 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6319 | - |
| 18 Jan 2024 | 0.6250 | 0.6550 | 0.6250 | 0.6550 | 0.6271 | - |
| 17 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5984 | - |
| 16 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5984 | - |
| 15 Jan 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6415 | 740 |
| 12 Jan 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6080 | - |
| 11 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6511 | 1,600 |
| 10 Jan 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6176 | - |
| 09 Jan 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5984 | - |
| 08 Jan 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5745 | - |
| 05 Jan 2024 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5936 | - |
| 04 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5888 | - |
| 03 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5888 | - |
| 02 Jan 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.5888 | - |
| 29 Dec 2023 | 0.6250 | 0.6250 | 0.6000 | 0.6000 | 0.5745 | 9,897 |
| 28 Dec 2023 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.5984 | - |
| 27 Dec 2023 | 0.6200 | 0.6200 | 0.6200 | 0.6200 | 0.5936 | - |
| 22 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5841 | - |
| 21 Dec 2023 | 0.6100 | 0.6100 | 0.6100 | 0.6100 | 0.5841 | - |
| 20 Dec 2023 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.5745 | - |
| 19 Dec 2023 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5601 | - |
| 18 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5505 | - |
| 15 Dec 2023 | 0.5650 | 0.5700 | 0.5650 | 0.5700 | 0.5458 | - |
| 14 Dec 2023 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5458 | - |
| 13 Dec 2023 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5410 | - |
| 12 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5505 | - |
| 11 Dec 2023 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5505 | - |
| *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.