Australia markets closed

Vertex Energy Inc (5VE.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.9848+0.0386 (+4.08%)
As of 01:55PM CEST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 June 20240.98880.98940.97060.98480.984825
17 June 20240.95200.96180.93240.94620.9462-
14 June 20240.96861.00600.94880.94880.9488-
13 June 20240.99861.01500.95440.95460.9546-
12 June 20241.05301.06201.00001.02951.0295-
11 June 20240.97261.01050.95541.01051.0105-
10 June 20240.95640.97100.90820.94340.9434-
07 June 20240.98300.99240.93980.93980.9398-
06 June 20240.90061.00550.90060.96000.9600-
05 June 20240.95641.06300.95081.01651.0165-
04 June 20240.96840.97060.95120.95120.9512-
03 June 20241.04351.05200.94220.96860.9686-
31 May 20241.03451.07151.00851.03701.0370-
30 May 20241.01901.04851.01851.03801.0380-
29 May 20241.02901.05851.00151.04951.0495-
28 May 20240.99361.08000.98781.03601.0360-
27 May 20240.99500.99600.99300.99600.9960-
24 May 20241.00801.02750.99080.99080.9908-
23 May 20241.02601.02801.00351.00351.0035-
22 May 20240.94000.99360.93880.99360.9936-
21 May 20240.99661.00750.96300.97200.9720-
20 May 20241.00201.02050.98020.98020.9802-
17 May 20241.02201.05551.00901.02551.0255-
16 May 20241.05751.07201.02551.02601.0260-
15 May 20241.05451.06701.02601.04351.0435-
14 May 20241.07501.10451.05801.05801.0580-
13 May 20241.11851.17101.08901.08901.0890-
10 May 20241.06101.17451.06101.12751.1275-
09 May 20241.28351.30050.99881.06251.0625-
08 May 20241.35001.36401.28901.28901.2890-
07 May 20241.26301.36951.26301.34401.3440-
06 May 20241.27401.37701.25851.29501.2950-
03 May 20241.22101.31401.15801.30501.3050-
02 May 20241.20351.23401.15551.20751.2075-
30 Apr 20241.26051.27601.20051.25001.2500-
29 Apr 20241.17801.27301.17801.26401.2640-
26 Apr 20241.23751.25351.19201.19201.1920-
25 Apr 20241.34451.37551.21601.22601.2260-
24 Apr 20241.62051.62051.35151.35151.3515-
23 Apr 20241.42451.62051.38651.62051.6205-
22 Apr 20241.40151.42451.29401.37451.3745-
19 Apr 20241.24201.43101.22501.41351.4135-
18 Apr 20240.91901.23500.91901.20701.2070-
17 Apr 20240.92380.95880.90160.95140.9514-
16 Apr 20240.98220.98780.90780.91520.9152-
15 Apr 20240.97981.02100.95460.98300.9830-
12 Apr 20241.02901.07200.97220.97220.9722-
11 Apr 20241.03301.07001.00401.02051.0205-
10 Apr 20241.08801.12451.02801.04651.0465-
09 Apr 20241.16951.19751.11001.11051.1105-
08 Apr 20241.19951.21451.17451.18301.1830-
05 Apr 20241.21501.23501.15901.22251.2225-
04 Apr 20241.21851.23001.17301.23001.2300-
03 Apr 20241.21301.22601.17251.22301.2230-
02 Apr 20241.26601.26701.18401.20301.2030-
28 Mar 20241.21401.32001.20001.29301.2930-
27 Mar 20241.19901.22501.17001.22401.2240-
26 Mar 20241.27601.32201.21401.21401.2140-
25 Mar 20241.28801.34201.25901.25901.2590-
22 Mar 20241.27301.31701.25201.29101.2910-
21 Mar 20241.22901.29301.21301.27601.2760-
20 Mar 20241.12701.21401.12701.21401.2140-
19 Mar 20241.08101.13701.06801.12801.1280-
18 Mar 20241.13601.16201.04401.04401.0440-
15 Mar 20241.12501.18001.12501.14301.1430-
14 Mar 20241.08301.12601.08301.08901.0890-
13 Mar 20241.10201.12901.07301.07301.0730-
12 Mar 20241.12601.16201.09401.11201.1120-
11 Mar 20241.17701.19401.13001.13001.1300-
08 Mar 20241.21501.25501.14701.18401.1840-
07 Mar 20241.28301.30701.22901.22901.2290-
06 Mar 20241.23401.29701.23401.28901.2890-
05 Mar 20241.24801.31101.24001.24801.2480-
04 Mar 20241.30701.34701.24801.24801.2480-
01 Mar 20241.27901.33401.26201.29601.2960-
29 Feb 20241.17601.41001.17301.24401.2440-
28 Feb 20241.55501.56901.05801.17601.1760-
27 Feb 20241.50101.58001.49201.56301.5630-
26 Feb 20241.53201.59001.49801.51601.5160-
23 Feb 20241.50101.52001.45401.52001.5200-
22 Feb 20241.54101.58301.49201.49201.4920-
21 Feb 20241.52201.55901.49401.54801.5480-
20 Feb 20241.62001.64401.51201.51201.5120-
19 Feb 20241.62401.62601.62401.62401.6240-
16 Feb 20241.69701.72201.61101.62901.6290-
15 Feb 20241.55001.70401.52301.70401.7040-
14 Feb 20241.44601.53301.44601.53301.5330-
13 Feb 20241.53001.58701.44201.44201.4420-
12 Feb 20241.41801.54701.41501.53601.5360-
09 Feb 20241.36301.42301.32001.42301.4230-
08 Feb 20241.26101.36901.26101.36901.3690-
07 Feb 20241.33001.34601.26701.28501.2850-
06 Feb 20241.31101.34401.29001.31601.3160-
05 Feb 20241.33401.36101.27201.30801.3080-
02 Feb 20241.43501.45501.32001.32001.3200-
01 Feb 20241.35201.63101.34401.42101.4210-
31 Jan 20241.40501.40701.34301.35601.3560-
30 Jan 20241.37101.43401.32401.40601.4060-
29 Jan 20241.34501.37501.30801.35201.3520-
26 Jan 20241.27901.34901.22901.34901.3490-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...