Vertex Energy Inc (5VE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:30PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.2605 | 1.2760 | 1.2005 | 1.2500 | 1.2500 | - |
| 29 Apr 2024 | 1.1780 | 1.2730 | 1.1780 | 1.2640 | 1.2640 | - |
| 26 Apr 2024 | 1.2375 | 1.2535 | 1.1920 | 1.1920 | 1.1920 | - |
| 25 Apr 2024 | 1.3445 | 1.3755 | 1.2160 | 1.2260 | 1.2260 | - |
| 24 Apr 2024 | 1.6205 | 1.6205 | 1.3515 | 1.3515 | 1.3515 | - |
| 23 Apr 2024 | 1.4245 | 1.6205 | 1.3865 | 1.6205 | 1.6205 | - |
| 22 Apr 2024 | 1.4015 | 1.4245 | 1.2940 | 1.3745 | 1.3745 | - |
| 19 Apr 2024 | 1.2420 | 1.4310 | 1.2250 | 1.4135 | 1.4135 | - |
| 18 Apr 2024 | 0.9190 | 1.2350 | 0.9190 | 1.2070 | 1.2070 | - |
| 17 Apr 2024 | 0.9238 | 0.9588 | 0.9016 | 0.9514 | 0.9514 | - |
| 16 Apr 2024 | 0.9822 | 0.9878 | 0.9078 | 0.9152 | 0.9152 | - |
| 15 Apr 2024 | 0.9798 | 1.0210 | 0.9546 | 0.9830 | 0.9830 | - |
| 12 Apr 2024 | 1.0290 | 1.0720 | 0.9722 | 0.9722 | 0.9722 | - |
| 11 Apr 2024 | 1.0330 | 1.0700 | 1.0040 | 1.0205 | 1.0205 | - |
| 10 Apr 2024 | 1.0880 | 1.1245 | 1.0280 | 1.0465 | 1.0465 | - |
| 09 Apr 2024 | 1.1695 | 1.1975 | 1.1100 | 1.1105 | 1.1105 | - |
| 08 Apr 2024 | 1.1995 | 1.2145 | 1.1745 | 1.1830 | 1.1830 | - |
| 05 Apr 2024 | 1.2150 | 1.2350 | 1.1590 | 1.2225 | 1.2225 | - |
| 04 Apr 2024 | 1.2185 | 1.2300 | 1.1730 | 1.2300 | 1.2300 | - |
| 03 Apr 2024 | 1.2130 | 1.2260 | 1.1725 | 1.2230 | 1.2230 | - |
| 02 Apr 2024 | 1.2660 | 1.2670 | 1.1840 | 1.2030 | 1.2030 | - |
| 28 Mar 2024 | 1.2140 | 1.3200 | 1.2000 | 1.2930 | 1.2930 | - |
| 27 Mar 2024 | 1.1990 | 1.2250 | 1.1700 | 1.2240 | 1.2240 | - |
| 26 Mar 2024 | 1.2760 | 1.3220 | 1.2140 | 1.2140 | 1.2140 | - |
| 25 Mar 2024 | 1.2880 | 1.3420 | 1.2590 | 1.2590 | 1.2590 | - |
| 22 Mar 2024 | 1.2730 | 1.3170 | 1.2520 | 1.2910 | 1.2910 | - |
| 21 Mar 2024 | 1.2290 | 1.2930 | 1.2130 | 1.2760 | 1.2760 | - |
| 20 Mar 2024 | 1.1270 | 1.2140 | 1.1270 | 1.2140 | 1.2140 | - |
| 19 Mar 2024 | 1.0810 | 1.1370 | 1.0680 | 1.1280 | 1.1280 | - |
| 18 Mar 2024 | 1.1360 | 1.1620 | 1.0440 | 1.0440 | 1.0440 | - |
| 15 Mar 2024 | 1.1250 | 1.1800 | 1.1250 | 1.1430 | 1.1430 | - |
| 14 Mar 2024 | 1.0830 | 1.1260 | 1.0830 | 1.0890 | 1.0890 | - |
| 13 Mar 2024 | 1.1020 | 1.1290 | 1.0730 | 1.0730 | 1.0730 | - |
| 12 Mar 2024 | 1.1260 | 1.1620 | 1.0940 | 1.1120 | 1.1120 | - |
| 11 Mar 2024 | 1.1770 | 1.1940 | 1.1300 | 1.1300 | 1.1300 | - |
| 08 Mar 2024 | 1.2150 | 1.2550 | 1.1470 | 1.1840 | 1.1840 | - |
| 07 Mar 2024 | 1.2830 | 1.3070 | 1.2290 | 1.2290 | 1.2290 | - |
| 06 Mar 2024 | 1.2340 | 1.2970 | 1.2340 | 1.2890 | 1.2890 | - |
| 05 Mar 2024 | 1.2480 | 1.3110 | 1.2400 | 1.2480 | 1.2480 | - |
| 04 Mar 2024 | 1.3070 | 1.3470 | 1.2480 | 1.2480 | 1.2480 | - |
| 01 Mar 2024 | 1.2790 | 1.3340 | 1.2620 | 1.2960 | 1.2960 | - |
| 29 Feb 2024 | 1.1760 | 1.4100 | 1.1730 | 1.2440 | 1.2440 | - |
| 28 Feb 2024 | 1.5550 | 1.5690 | 1.0580 | 1.1760 | 1.1760 | - |
| 27 Feb 2024 | 1.5010 | 1.5800 | 1.4920 | 1.5630 | 1.5630 | - |
| 26 Feb 2024 | 1.5320 | 1.5900 | 1.4980 | 1.5160 | 1.5160 | - |
| 23 Feb 2024 | 1.5010 | 1.5200 | 1.4540 | 1.5200 | 1.5200 | - |
| 22 Feb 2024 | 1.5410 | 1.5830 | 1.4920 | 1.4920 | 1.4920 | - |
| 21 Feb 2024 | 1.5220 | 1.5590 | 1.4940 | 1.5480 | 1.5480 | - |
| 20 Feb 2024 | 1.6200 | 1.6440 | 1.5120 | 1.5120 | 1.5120 | - |
| 19 Feb 2024 | 1.6240 | 1.6260 | 1.6240 | 1.6240 | 1.6240 | - |
| 16 Feb 2024 | 1.6970 | 1.7220 | 1.6110 | 1.6290 | 1.6290 | - |
| 15 Feb 2024 | 1.5500 | 1.7040 | 1.5230 | 1.7040 | 1.7040 | - |
| 14 Feb 2024 | 1.4460 | 1.5330 | 1.4460 | 1.5330 | 1.5330 | - |
| 13 Feb 2024 | 1.5300 | 1.5870 | 1.4420 | 1.4420 | 1.4420 | - |
| 12 Feb 2024 | 1.4180 | 1.5470 | 1.4150 | 1.5360 | 1.5360 | - |
| 09 Feb 2024 | 1.3630 | 1.4230 | 1.3200 | 1.4230 | 1.4230 | - |
| 08 Feb 2024 | 1.2610 | 1.3690 | 1.2610 | 1.3690 | 1.3690 | - |
| 07 Feb 2024 | 1.3300 | 1.3460 | 1.2670 | 1.2850 | 1.2850 | - |
| 06 Feb 2024 | 1.3110 | 1.3440 | 1.2900 | 1.3160 | 1.3160 | - |
| 05 Feb 2024 | 1.3340 | 1.3610 | 1.2720 | 1.3080 | 1.3080 | - |
| 02 Feb 2024 | 1.4350 | 1.4550 | 1.3200 | 1.3200 | 1.3200 | - |
| 01 Feb 2024 | 1.3520 | 1.6310 | 1.3440 | 1.4210 | 1.4210 | - |
| 31 Jan 2024 | 1.4050 | 1.4070 | 1.3430 | 1.3560 | 1.3560 | - |
| 30 Jan 2024 | 1.3710 | 1.4340 | 1.3240 | 1.4060 | 1.4060 | - |
| 29 Jan 2024 | 1.3450 | 1.3750 | 1.3080 | 1.3520 | 1.3520 | - |
| 26 Jan 2024 | 1.2790 | 1.3490 | 1.2290 | 1.3490 | 1.3490 | - |
| 25 Jan 2024 | 1.3370 | 1.3790 | 1.2690 | 1.2690 | 1.2690 | - |
| 24 Jan 2024 | 1.7120 | 1.7120 | 1.3280 | 1.3280 | 1.3280 | - |
| 23 Jan 2024 | 1.7400 | 1.7630 | 1.6840 | 1.7200 | 1.7200 | - |
| 22 Jan 2024 | 1.6980 | 1.7590 | 1.6660 | 1.7410 | 1.7410 | - |
| 19 Jan 2024 | 1.6750 | 1.7400 | 1.6300 | 1.6660 | 1.6660 | - |
| 18 Jan 2024 | 1.7420 | 1.8050 | 1.6900 | 1.6980 | 1.6980 | - |
| 17 Jan 2024 | 1.8370 | 1.8370 | 1.7510 | 1.7510 | 1.7510 | - |
| 16 Jan 2024 | 1.8810 | 1.9170 | 1.8170 | 1.8170 | 1.8170 | - |
| 15 Jan 2024 | 1.8790 | 1.9200 | 1.8770 | 1.9170 | 1.9170 | - |
| 12 Jan 2024 | 1.9310 | 1.9540 | 1.8840 | 1.8850 | 1.8850 | - |
| 11 Jan 2024 | 1.9230 | 1.9660 | 1.8960 | 1.9100 | 1.9100 | - |
| 10 Jan 2024 | 1.9820 | 2.0320 | 1.9190 | 1.9290 | 1.9290 | - |
| 09 Jan 2024 | 2.0220 | 2.0740 | 1.9720 | 1.9720 | 1.9720 | - |
| 08 Jan 2024 | 2.0400 | 2.0740 | 1.9580 | 2.0300 | 2.0300 | - |
| 05 Jan 2024 | 2.2220 | 2.2360 | 2.0600 | 2.0600 | 2.0600 | - |
| 04 Jan 2024 | 2.1180 | 2.2340 | 2.0420 | 2.2060 | 2.2060 | - |
| 03 Jan 2024 | 2.2200 | 2.2880 | 2.0920 | 2.0920 | 2.0920 | - |
| 02 Jan 2024 | 3.0720 | 3.2000 | 2.1960 | 2.1960 | 2.1960 | - |
| 29 Dec 2023 | 3.2220 | 3.2240 | 3.2020 | 3.2020 | 3.2020 | - |
| 28 Dec 2023 | 3.3260 | 3.3580 | 3.1680 | 3.1760 | 3.1760 | - |
| 27 Dec 2023 | 3.4400 | 3.4740 | 3.3080 | 3.3080 | 3.3080 | - |
| 22 Dec 2023 | 3.3560 | 3.4660 | 3.3120 | 3.3640 | 3.3640 | - |
| 21 Dec 2023 | 3.2420 | 3.4000 | 3.2260 | 3.3760 | 3.3760 | - |
| 20 Dec 2023 | 3.1580 | 3.3260 | 3.1320 | 3.2200 | 3.2200 | - |
| 19 Dec 2023 | 3.1860 | 3.3000 | 3.0460 | 3.1560 | 3.1560 | - |
| 18 Dec 2023 | 3.1480 | 3.4640 | 3.1460 | 3.3560 | 3.3560 | - |
| 15 Dec 2023 | 3.3100 | 3.3680 | 3.1040 | 3.1040 | 3.1040 | - |
| 14 Dec 2023 | 3.0760 | 3.3420 | 3.0460 | 3.2880 | 3.2880 | - |
| 13 Dec 2023 | 2.9020 | 3.0480 | 2.8040 | 3.0480 | 3.0480 | - |
| 12 Dec 2023 | 2.8440 | 2.9140 | 2.7260 | 2.9140 | 2.9140 | - |
| 11 Dec 2023 | 2.9900 | 3.0480 | 2.8180 | 2.8180 | 2.8180 | - |
| 08 Dec 2023 | 2.9440 | 3.0760 | 2.9420 | 2.9680 | 2.9680 | - |
| 07 Dec 2023 | 2.9980 | 3.0780 | 2.8820 | 2.9300 | 2.9300 | - |
| 06 Dec 2023 | 3.2500 | 3.2800 | 2.9900 | 2.9900 | 2.9900 | - |
| *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.