Woodpecker.co S.A. (8FG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:10AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 1,000 |
| 07 May 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 06 May 2024 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 03 May 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 02 May 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| 30 Apr 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| 29 Apr 2024 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | 2.0350 | - |
| 26 Apr 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 25 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 24 Apr 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 23 Apr 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 22 Apr 2024 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 19 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 18 Apr 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 17 Apr 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 16 Apr 2024 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | 2.0900 | - |
| 15 Apr 2024 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | 2.1150 | - |
| 12 Apr 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 11 Apr 2024 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | 2.0550 | - |
| 10 Apr 2024 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 09 Apr 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 08 Apr 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 05 Apr 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 04 Apr 2024 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | - |
| 03 Apr 2024 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | 1.9120 | - |
| 02 Apr 2024 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | 1.9280 | - |
| 28 Mar 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | - |
| 27 Mar 2024 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | 1.8150 | - |
| 26 Mar 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | - |
| 25 Mar 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| 22 Mar 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | - |
| 21 Mar 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | - |
| 20 Mar 2024 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | 1.9550 | - |
| 19 Mar 2024 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | 1.9700 | - |
| 18 Mar 2024 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | 1.9950 | - |
| 15 Mar 2024 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | 2.0100 | - |
| 14 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 13 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 12 Mar 2024 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | - |
| 11 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | - |
| 08 Mar 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 07 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 06 Mar 2024 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | 2.1200 | - |
| 05 Mar 2024 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | 2.2500 | - |
| 04 Mar 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 01 Mar 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 29 Feb 2024 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | 2.3900 | - |
| 28 Feb 2024 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | 2.4200 | - |
| 27 Feb 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 26 Feb 2024 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 1,000 |
| 23 Feb 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | - |
| 22 Feb 2024 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | 2.4900 | - |
| 21 Feb 2024 | 2.4900 | 2.5000 | 2.4900 | 2.5000 | 2.5000 | 150 |
| 20 Feb 2024 | 3.0100 | 3.0100 | 2.7700 | 2.7700 | 2.7700 | 700 |
| 19 Feb 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| 16 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 15 Feb 2024 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| 14 Feb 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 13 Feb 2024 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | 3.0500 | - |
| 12 Feb 2024 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| 09 Feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 08 Feb 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 07 Feb 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 06 Feb 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| 05 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| 02 Feb 2024 | 3.3900 | 3.5200 | 3.3900 | 3.5200 | 3.5200 | - |
| 01 Feb 2024 | 3.2400 | 3.3300 | 3.2400 | 3.3300 | 3.3300 | - |
| 31 Jan 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | - |
| 30 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 29 Jan 2024 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| 26 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 25 Jan 2024 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| 24 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 23 Jan 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 22 Jan 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| 19 Jan 2024 | 3.2700 | 3.3200 | 3.2700 | 3.3200 | 3.3200 | - |
| 18 Jan 2024 | 3.1700 | 3.3000 | 3.1700 | 3.3000 | 3.3000 | - |
| 17 Jan 2024 | 3.2200 | 3.2600 | 3.2200 | 3.2600 | 3.2600 | - |
| 16 Jan 2024 | 3.2300 | 3.3100 | 3.2300 | 3.3100 | 3.3100 | - |
| 15 Jan 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 12 Jan 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| 11 Jan 2024 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | - |
| 10 Jan 2024 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | 3.9400 | - |
| 09 Jan 2024 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | 3.8700 | - |
| 08 Jan 2024 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | 3.9200 | - |
| 05 Jan 2024 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | 3.8500 | - |
| 04 Jan 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| 03 Jan 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 02 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 29 Dec 2023 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | 3.7900 | - |
| 28 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 27 Dec 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 22 Dec 2023 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | - |
| 21 Dec 2023 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 20 Dec 2023 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | - |
| 19 Dec 2023 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 18 Dec 2023 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 15 Dec 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 14 Dec 2023 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | - |
| 13 Dec 2023 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| *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.