Australia markets open in 4 hours 33 minutes

Fluent Inc (7TM.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.79600.0000 (0.00%)
As of 05:25PM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 2024------
06 May 2024------
03 May 2024------
02 May 2024------
30 Apr 2024------
29 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 2024------
16 Apr 2024------
15 Apr 2024------
12 Apr 20242.79602.79602.79602.79602.7960-
12 Apr 20241:6 Stock split
11 Apr 20242.64002.83202.59202.79602.7960-
10 Apr 20242.61602.61602.44802.50802.5080-
09 Apr 20242.64002.64002.61602.61602.6160-
08 Apr 20242.65202.66402.65202.66402.6640-
05 Apr 20242.70002.70002.68802.68802.6880-
04 Apr 20242.62802.62802.61602.61602.6160-
03 Apr 20242.64002.79602.64002.68802.6880-
02 Apr 20242.66402.66402.59202.59202.5920-
28 Mar 20242.64002.68802.62802.68802.6880-
27 Mar 20242.54402.65202.54402.65202.6520-
26 Mar 20242.70002.70002.52002.67602.6760-
25 Mar 20242.67602.67602.65202.65202.6520-
22 Mar 20242.43602.44802.43602.43602.4360-
21 Mar 20242.40002.41202.40002.40002.4000-
20 Mar 20242.50802.52002.46002.47202.4720-
19 Mar 20242.59202.61602.59202.61602.6160-
18 Mar 20242.61602.66402.61602.61602.6160-
15 Mar 20242.66402.66402.52002.62802.6280-
14 Mar 20242.55602.72402.55602.72402.7240-
13 Mar 20242.59202.74802.59202.66402.6640-
12 Mar 20242.89202.97602.86802.86802.8680-
11 Mar 20242.96402.96402.89202.89202.8920-
08 Mar 20243.09003.09002.88002.88002.8800-
07 Mar 20242.71202.71202.71202.71202.7120-
06 Mar 20242.79602.79602.73602.73602.7360-
05 Mar 20242.90403.09002.72402.72402.7240-
04 Mar 20243.00003.00002.98802.98802.9880-
01 Mar 20242.82002.95202.82002.95202.9520-
29 Feb 20242.55602.62802.55602.62802.6280-
28 Feb 20242.68802.68802.54402.54402.5440-
27 Feb 20242.72402.84402.72402.72402.7240-
26 Feb 20242.37602.48402.37602.48402.4840-
23 Feb 20242.58002.58002.54402.54402.5440-
22 Feb 20242.62802.62802.61602.62802.6280-
21 Feb 20242.68802.68802.56802.62802.6280-
20 Feb 20242.36402.36402.26802.26802.2680-
19 Feb 20242.36402.36402.36402.36402.3640-
16 Feb 20242.53202.56802.53202.56802.5680-
15 Feb 20242.56802.56802.53202.53202.5320-
14 Feb 20242.71202.76002.71202.76002.7600-
13 Feb 20242.68802.68802.67602.67602.6760-
12 Feb 20242.73602.74802.68802.68802.6880-
09 Feb 20242.72402.79602.72402.79602.7960-
08 Feb 20242.80802.85602.80802.85602.8560-
07 Feb 20242.76002.76002.74802.74802.7480-
06 Feb 20242.64002.76002.64002.70002.7000-
05 Feb 20243.00003.00003.00003.00003.0000-
02 Feb 20242.97603.06002.97603.06003.0600-
01 Feb 20242.85602.85602.85602.85602.8560-
31 Jan 20243.12003.12003.09003.09003.0900-
30 Jan 20243.24003.24003.24003.24003.2400-
29 Jan 20243.30003.30003.30003.30003.3000-
26 Jan 20243.24003.24003.21003.21003.2100-
25 Jan 20243.15003.24003.12003.24003.2400-
24 Jan 20242.86802.90402.85602.90402.9040-
23 Jan 20242.83202.85602.83202.85602.8560-
22 Jan 20243.21003.24003.03003.06003.0600-
19 Jan 20243.18003.18003.18003.18003.1800-
18 Jan 20243.33003.36003.33003.36003.3600-
17 Jan 20243.54003.54003.51003.54003.5400-
16 Jan 20243.78003.81003.66003.66003.6600-
15 Jan 20243.78003.78003.78003.78003.7800-
12 Jan 20243.84003.90003.81003.90003.9000-
11 Jan 20243.90003.90003.90003.90003.9000-
10 Jan 20243.90003.93003.90003.93003.9300-
09 Jan 20243.60003.66003.57003.66003.6600-
08 Jan 20243.63003.66003.57003.57003.5700-
05 Jan 20243.63003.63003.63003.63003.6300-
04 Jan 20243.63003.63003.57003.63003.6300-
03 Jan 20243.51003.51003.48003.48003.4800-
02 Jan 20243.36003.54003.33003.54003.5400-
29 Dec 20233.51003.54003.51003.51003.5100-
28 Dec 20233.48003.48003.39003.39003.3900-
27 Dec 20233.51003.51003.39003.39003.3900-
22 Dec 20233.54003.54003.54003.54003.5400-
21 Dec 20233.60003.72003.42003.45003.4500-
20 Dec 20233.66003.66003.57003.57003.5700-
19 Dec 20233.63003.63003.51003.51003.5100-
18 Dec 20233.57003.57003.51003.51003.5100-
15 Dec 20232.96403.45002.96403.12003.1200-
14 Dec 20232.80802.84402.79602.84402.8440-
13 Dec 20232.68802.68802.68802.68802.6880-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...