Australia markets closed

Tenaz Energy Corp. (7F4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.6400-0.0200 (-0.75%)
At close: 09:59PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.64002.68002.64002.64002.6400-
16 May 20242.62002.66002.62002.66002.6600-
15 May 20242.62002.64002.62002.64002.6400-
14 May 20242.66002.66002.62002.64002.6400-
13 May 20242.64002.70002.64002.66002.6600-
10 May 20242.68002.70002.68002.70002.7000-
09 May 20242.66002.66002.66002.66002.6600-
08 May 20242.64002.66002.64002.66002.6600-
07 May 20242.66002.70002.66002.70002.7000-
06 May 20242.66002.68002.66002.68002.6800-
03 May 20242.74002.74002.66002.68002.6800-
02 May 20242.80002.80002.74002.74002.7400-
30 Apr 20242.92002.92002.80002.88002.8800-
29 Apr 20242.68002.88002.68002.78002.7800-
26 Apr 20242.66002.68002.66002.68002.6800-
25 Apr 20242.66002.70002.64002.70002.7000-
24 Apr 20242.64002.72002.64002.68002.6800-
23 Apr 20242.64002.70002.64002.64002.6400-
22 Apr 20242.80002.82002.70002.72002.7200-
19 Apr 20242.84002.86002.82002.82002.8200-
18 Apr 20242.80002.90002.78002.86002.8600-
17 Apr 20242.78002.80002.76002.78002.7800-
16 Apr 20242.82002.82002.74002.76002.7600-
15 Apr 20242.78002.88002.78002.86002.8600-
12 Apr 20242.66002.82002.66002.82002.8200358
11 Apr 20242.62002.64002.62002.64002.6400-
10 Apr 20242.64002.66002.64002.64002.6400-
09 Apr 20242.66002.66002.62002.62002.6200-
08 Apr 20242.66002.68002.66002.66002.6600-
05 Apr 20242.64002.64002.64002.64002.6400-
04 Apr 20242.66002.66002.64002.66002.6600-
03 Apr 20242.54002.56002.52002.56002.5600-
02 Apr 20242.48002.48002.48002.48002.4800-
28 Mar 20242.40002.42002.40002.42002.4200-
27 Mar 20242.36002.40002.36002.40002.4000-
26 Mar 20242.38002.40002.38002.40002.4000-
25 Mar 20242.38002.38002.34002.34002.3400-
22 Mar 20242.38002.40002.36002.38002.3800-
21 Mar 20242.34002.40002.34002.38002.3800-
20 Mar 20242.36002.38002.32002.34002.3400-
19 Mar 20242.34002.38002.32002.36002.3600-
18 Mar 20242.26002.36002.26002.36002.3600-
15 Mar 20242.30002.32002.30002.32002.3200-
14 Mar 20242.36002.36002.34002.34002.3400-
13 Mar 20242.38002.42002.36002.36002.3600-
12 Mar 20242.40002.44002.40002.40002.4000-
11 Mar 20242.40002.42002.38002.40002.4000-
08 Mar 20242.44002.44002.42002.42002.4200-
07 Mar 20242.48002.48002.44002.44002.4400-
06 Mar 20242.46002.50002.46002.48002.4800-
05 Mar 20242.56002.60002.38002.50002.5000-
04 Mar 20242.70002.74002.56002.56002.5600-
01 Mar 20242.64002.72002.64002.72002.7200-
29 Feb 20242.62002.62002.60002.62002.6200-
28 Feb 20242.60002.60002.56002.56002.5600-
27 Feb 20242.60002.62002.56002.62002.6200-
26 Feb 20242.66002.66002.62002.66002.6600-
23 Feb 20242.70002.70002.54002.64002.6400-
22 Feb 20242.62002.64002.58002.58002.5800-
21 Feb 20242.52002.58002.52002.58002.5800-
20 Feb 20242.50002.54002.48002.54002.5400-
19 Feb 20242.52002.52002.52002.52002.5200-
16 Feb 20242.42002.54002.40002.54002.5400-
15 Feb 20242.34002.44002.34002.38002.3800-
14 Feb 20242.32002.34002.32002.32002.3200-
13 Feb 20242.38002.42002.34002.34002.3400-
12 Feb 20242.38002.44002.38002.42002.4200-
09 Feb 20242.38002.40002.34002.40002.4000-
08 Feb 20242.38002.38002.36002.36002.3600-
07 Feb 20242.40002.42002.40002.42002.4200-
06 Feb 20242.40002.42002.40002.42002.4200-
05 Feb 20242.44002.44002.42002.44002.4400-
02 Feb 20242.46002.48002.42002.44002.4400-
01 Feb 20242.46002.50002.46002.48002.4800-
31 Jan 20242.42002.46002.42002.42002.4200-
30 Jan 20242.42002.42002.42002.42002.4200-
29 Jan 20242.44002.46002.40002.42002.4200-
26 Jan 20242.38002.42002.38002.40002.4000-
25 Jan 20242.36002.40002.36002.40002.4000-
24 Jan 20242.38002.38002.36002.36002.3600-
23 Jan 20242.38002.40002.38002.40002.4000-
22 Jan 20242.40002.48002.38002.40002.4000-
19 Jan 20242.44002.44002.42002.42002.4200-
18 Jan 20242.48002.48002.38002.46002.4600-
17 Jan 20242.50002.50002.44002.48002.4800-
16 Jan 20242.58002.60002.52002.52002.5200-
15 Jan 20242.70002.70002.62002.66002.6600-
12 Jan 20242.58002.64002.58002.60002.6000-
11 Jan 20242.52002.54002.44002.54002.5400-
10 Jan 20242.44002.46002.42002.46002.4600-
09 Jan 20242.42002.42002.40002.42002.4200-
08 Jan 20242.42002.42002.38002.40002.4000-
05 Jan 20242.42002.46002.38002.40002.4000-
04 Jan 20242.46002.46002.42002.42002.4200-
03 Jan 20242.50002.50002.48002.48002.4800-
02 Jan 20242.64002.64002.50002.50002.5000-
29 Dec 20232.62002.62002.62002.62002.6200-
28 Dec 20232.74002.76002.64002.64002.6400-
27 Dec 20232.58002.74002.58002.74002.7400-
22 Dec 20232.50002.50002.50002.50002.5000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...