Kiora Pharmaceuticals Inc (7EY0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.5090 | 0.5180 | 0.4820 | 0.4820 | 0.4820 | - |
| 02 May 2024 | 0.5080 | 0.5100 | 0.4900 | 0.5100 | 0.5100 | - |
| 30 Apr 2024 | 0.4500 | 0.4685 | 0.4500 | 0.4685 | 0.4685 | - |
| 29 Apr 2024 | 0.4395 | 0.4555 | 0.4395 | 0.4555 | 0.4555 | - |
| 26 Apr 2024 | 0.4520 | 0.4585 | 0.4415 | 0.4585 | 0.4585 | - |
| 25 Apr 2024 | 0.4660 | 0.4670 | 0.4520 | 0.4520 | 0.4520 | - |
| 24 Apr 2024 | 0.4700 | 0.4855 | 0.4585 | 0.4640 | 0.4640 | - |
| 23 Apr 2024 | 0.4550 | 0.4625 | 0.4510 | 0.4580 | 0.4580 | - |
| 22 Apr 2024 | 0.4620 | 0.4655 | 0.4390 | 0.4550 | 0.4550 | - |
| 19 Apr 2024 | 0.4760 | 0.4860 | 0.4760 | 0.4775 | 0.4775 | - |
| 18 Apr 2024 | 0.4770 | 0.4955 | 0.4640 | 0.4755 | 0.4755 | - |
| 17 Apr 2024 | 0.5160 | 0.5200 | 0.4715 | 0.4715 | 0.4715 | - |
| 16 Apr 2024 | 0.5260 | 0.5350 | 0.5060 | 0.5070 | 0.5070 | - |
| 15 Apr 2024 | 0.5420 | 0.5530 | 0.5240 | 0.5320 | 0.5320 | - |
| 12 Apr 2024 | 0.5630 | 0.5680 | 0.5370 | 0.5400 | 0.5400 | - |
| 11 Apr 2024 | 0.5530 | 0.5830 | 0.5500 | 0.5500 | 0.5500 | - |
| 10 Apr 2024 | 0.5240 | 0.5500 | 0.5240 | 0.5490 | 0.5490 | - |
| 09 Apr 2024 | 0.5450 | 0.5480 | 0.5400 | 0.5400 | 0.5400 | - |
| 08 Apr 2024 | 0.5510 | 0.5650 | 0.5450 | 0.5450 | 0.5450 | - |
| 05 Apr 2024 | 0.5380 | 0.5440 | 0.5290 | 0.5420 | 0.5420 | - |
| 04 Apr 2024 | 0.5480 | 0.5600 | 0.5390 | 0.5470 | 0.5470 | - |
| 03 Apr 2024 | 0.5430 | 0.5550 | 0.5410 | 0.5490 | 0.5490 | - |
| 02 Apr 2024 | 0.5590 | 0.5760 | 0.5500 | 0.5500 | 0.5500 | - |
| 28 Mar 2024 | 0.5650 | 0.6280 | 0.5650 | 0.6280 | 0.6280 | - |
| 27 Mar 2024 | 0.5690 | 0.5700 | 0.5590 | 0.5630 | 0.5630 | - |
| 26 Mar 2024 | 0.5320 | 0.5710 | 0.5290 | 0.5710 | 0.5710 | - |
| 25 Mar 2024 | 0.5470 | 0.5540 | 0.5270 | 0.5490 | 0.5490 | - |
| 22 Mar 2024 | 0.5400 | 0.5510 | 0.5400 | 0.5500 | 0.5500 | - |
| 21 Mar 2024 | 0.5580 | 0.5640 | 0.5450 | 0.5450 | 0.5450 | - |
| 20 Mar 2024 | 0.5450 | 0.5590 | 0.5430 | 0.5430 | 0.5430 | - |
| 19 Mar 2024 | 0.5480 | 0.5660 | 0.5480 | 0.5540 | 0.5540 | - |
| 18 Mar 2024 | 0.5840 | 0.6070 | 0.5700 | 0.5700 | 0.5700 | - |
| 15 Mar 2024 | 0.5810 | 0.5910 | 0.5810 | 0.5890 | 0.5890 | - |
| 14 Mar 2024 | 0.5900 | 0.6020 | 0.5870 | 0.5880 | 0.5880 | - |
| 13 Mar 2024 | 0.5980 | 0.5990 | 0.5910 | 0.5920 | 0.5920 | - |
| 12 Mar 2024 | 0.6050 | 0.6120 | 0.5740 | 0.5740 | 0.5740 | - |
| 11 Mar 2024 | 0.6030 | 0.6110 | 0.5890 | 0.6070 | 0.6070 | - |
| 08 Mar 2024 | 0.6070 | 0.6200 | 0.5990 | 0.6030 | 0.6030 | - |
| 07 Mar 2024 | 0.6380 | 0.6420 | 0.6190 | 0.6190 | 0.6190 | - |
| 06 Mar 2024 | 0.6180 | 0.6360 | 0.6050 | 0.6190 | 0.6190 | - |
| 05 Mar 2024 | 0.5960 | 0.6220 | 0.5940 | 0.6160 | 0.6160 | - |
| 04 Mar 2024 | 0.6040 | 0.6210 | 0.5790 | 0.6080 | 0.6080 | - |
| 01 Mar 2024 | 0.6220 | 0.6280 | 0.6010 | 0.6060 | 0.6060 | - |
| 29 Feb 2024 | 0.6200 | 0.6370 | 0.6180 | 0.6280 | 0.6280 | - |
| 28 Feb 2024 | 0.6280 | 0.6490 | 0.6230 | 0.6230 | 0.6230 | - |
| 27 Feb 2024 | 0.6370 | 0.6690 | 0.6340 | 0.6360 | 0.6360 | - |
| 26 Feb 2024 | 0.5430 | 0.6390 | 0.5410 | 0.6390 | 0.6390 | - |
| 23 Feb 2024 | 0.5530 | 0.5580 | 0.5410 | 0.5410 | 0.5410 | - |
| 22 Feb 2024 | 0.5570 | 0.5580 | 0.5420 | 0.5510 | 0.5510 | - |
| 21 Feb 2024 | 0.6060 | 0.6070 | 0.5730 | 0.5730 | 0.5730 | - |
| 20 Feb 2024 | 0.5340 | 0.6130 | 0.5330 | 0.5860 | 0.5860 | - |
| 19 Feb 2024 | 0.5740 | 0.5750 | 0.5050 | 0.5310 | 0.5310 | - |
| 16 Feb 2024 | 0.5880 | 0.5990 | 0.5700 | 0.5890 | 0.5890 | - |
| 15 Feb 2024 | 0.6080 | 0.6080 | 0.5800 | 0.5800 | 0.5800 | - |
| 14 Feb 2024 | 0.5910 | 0.6120 | 0.5580 | 0.6120 | 0.6120 | - |
| 13 Feb 2024 | 0.6310 | 0.6310 | 0.5690 | 0.6110 | 0.6110 | - |
| 12 Feb 2024 | 0.6360 | 0.6380 | 0.6160 | 0.6370 | 0.6370 | - |
| 09 Feb 2024 | 0.6180 | 0.6510 | 0.5860 | 0.6380 | 0.6380 | - |
| 08 Feb 2024 | 0.7020 | 0.7020 | 0.6470 | 0.6470 | 0.6470 | - |
| 07 Feb 2024 | 0.6910 | 0.7750 | 0.6590 | 0.7420 | 0.7420 | - |
| 06 Feb 2024 | 0.6160 | 0.6830 | 0.6070 | 0.6740 | 0.6740 | - |
| 05 Feb 2024 | 0.7220 | 0.7280 | 0.6650 | 0.6650 | 0.6650 | - |
| 02 Feb 2024 | 0.7110 | 0.7840 | 0.6710 | 0.7500 | 0.7500 | - |
| 01 Feb 2024 | 0.7050 | 0.8490 | 0.6260 | 0.7520 | 0.7520 | - |
| 31 Jan 2024 | 0.5400 | 0.5400 | 0.5160 | 0.5160 | 0.5160 | - |
| 30 Jan 2024 | 0.5400 | 0.5400 | 0.5180 | 0.5300 | 0.5300 | - |
| 29 Jan 2024 | 0.5310 | 0.5510 | 0.5210 | 0.5290 | 0.5290 | - |
| 26 Jan 2024 | 0.5120 | 0.5250 | 0.5060 | 0.5250 | 0.5250 | - |
| 25 Jan 2024 | 0.5200 | 0.5210 | 0.5060 | 0.5060 | 0.5060 | - |
| 24 Jan 2024 | 0.5410 | 0.5550 | 0.5110 | 0.5110 | 0.5110 | - |
| 23 Jan 2024 | 0.5040 | 0.5370 | 0.4895 | 0.5370 | 0.5370 | - |
| 22 Jan 2024 | 0.5050 | 0.5050 | 0.4860 | 0.4990 | 0.4990 | - |
| 19 Jan 2024 | 0.4975 | 0.4995 | 0.4840 | 0.4910 | 0.4910 | - |
| 18 Jan 2024 | 0.4965 | 0.4975 | 0.4820 | 0.4875 | 0.4875 | - |
| 17 Jan 2024 | 0.5030 | 0.5030 | 0.4870 | 0.4900 | 0.4900 | - |
| 16 Jan 2024 | 0.4825 | 0.4965 | 0.4755 | 0.4965 | 0.4965 | - |
| 15 Jan 2024 | 0.4840 | 0.4840 | 0.4830 | 0.4830 | 0.4830 | - |
| 12 Jan 2024 | 0.4830 | 0.5020 | 0.4825 | 0.4830 | 0.4830 | - |
| 11 Jan 2024 | 0.4995 | 0.5010 | 0.4710 | 0.4710 | 0.4710 | - |
| 10 Jan 2024 | 0.5100 | 0.5100 | 0.4935 | 0.5010 | 0.5010 | - |
| 09 Jan 2024 | 0.5000 | 0.5100 | 0.4945 | 0.5100 | 0.5100 | - |
| 08 Jan 2024 | 0.4970 | 0.5080 | 0.4960 | 0.5020 | 0.5020 | - |
| 05 Jan 2024 | 0.5070 | 0.5070 | 0.4950 | 0.4960 | 0.4960 | - |
| 04 Jan 2024 | 0.5060 | 0.5060 | 0.4865 | 0.4955 | 0.4955 | - |
| 03 Jan 2024 | 0.5130 | 0.5170 | 0.5010 | 0.5010 | 0.5010 | - |
| 02 Jan 2024 | 0.4740 | 0.5180 | 0.4740 | 0.5140 | 0.5140 | - |
| 29 Dec 2023 | 0.5010 | 0.5100 | 0.5010 | 0.5100 | 0.5100 | - |
| 28 Dec 2023 | 0.5050 | 0.5200 | 0.4860 | 0.5060 | 0.5060 | - |
| 27 Dec 2023 | 0.5020 | 0.5130 | 0.4990 | 0.5130 | 0.5130 | - |
| 22 Dec 2023 | 0.4875 | 0.5010 | 0.4860 | 0.4860 | 0.4860 | - |
| 21 Dec 2023 | 0.4910 | 0.4925 | 0.4815 | 0.4830 | 0.4830 | - |
| 20 Dec 2023 | 0.4925 | 0.4930 | 0.4745 | 0.4785 | 0.4785 | - |
| 19 Dec 2023 | 0.4940 | 0.4940 | 0.4785 | 0.4790 | 0.4790 | - |
| 18 Dec 2023 | 0.4925 | 0.5010 | 0.4770 | 0.4855 | 0.4855 | - |
| 15 Dec 2023 | 0.5390 | 0.5580 | 0.5090 | 0.5140 | 0.5140 | - |
| 14 Dec 2023 | 0.5300 | 0.5300 | 0.5140 | 0.5270 | 0.5270 | - |
| 13 Dec 2023 | 0.5190 | 0.5530 | 0.5190 | 0.5190 | 0.5190 | - |
| 12 Dec 2023 | 0.4925 | 0.5320 | 0.4850 | 0.5320 | 0.5320 | - |
| 11 Dec 2023 | 0.4955 | 0.5270 | 0.4835 | 0.4855 | 0.4855 | - |
| 08 Dec 2023 | 0.5000 | 0.5000 | 0.4820 | 0.4905 | 0.4905 | - |
| *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.