Australia markets closed

Falco Resources Ltd (8FP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.1850+0.0100 (+5.71%)
At close: 01:06PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.17900.18500.17800.18500.1850-
25 Apr 20240.16700.17500.16700.17500.17505,962
24 Apr 20240.16400.17000.16400.16900.1690-
23 Apr 20240.16100.16500.16100.16500.1650-
22 Apr 20240.16400.16800.16100.16800.1680-
19 Apr 20240.17500.17500.16100.16700.1670-
18 Apr 20240.17400.17500.17400.17500.1750-
17 Apr 20240.17700.20800.17200.17300.173052,000
16 Apr 20240.17800.17800.15800.17600.1760-
15 Apr 20240.19500.19700.18100.18300.1830-
12 Apr 20240.19400.19800.19400.19600.1960-
11 Apr 20240.19800.23600.19600.19600.19606,000
10 Apr 20240.21200.21200.19800.19800.1980-
09 Apr 20240.21600.22000.20800.20800.2080-
08 Apr 20240.22400.22400.21600.21600.2160-
05 Apr 20240.21800.24800.21800.22200.22206,001
04 Apr 20240.22200.22800.22200.22800.2280-
03 Apr 20240.23200.26600.23200.26600.26609,500
02 Apr 20240.24200.27200.24200.24200.24201,250
28 Mar 20240.22000.24200.22000.24200.2420-
27 Mar 20240.20400.22800.20400.22800.2280-
26 Mar 20240.20400.20400.20000.20400.2040-
25 Mar 20240.21200.21200.20200.20200.2020-
22 Mar 20240.18500.20400.18500.20400.2040-
21 Mar 20240.18000.18900.18000.18900.1890-
20 Mar 20240.18000.18800.17600.17600.1760-
19 Mar 20240.18300.18400.17400.18100.1810-
18 Mar 20240.17700.18300.17600.18300.1830-
15 Mar 20240.17700.17800.17600.17800.1780-
14 Mar 20240.17300.18200.17300.18200.1820-
13 Mar 20240.18000.18000.17200.17200.1720-
12 Mar 20240.18400.18500.17900.17900.1790-
11 Mar 20240.17600.20400.17600.20400.20403,000
08 Mar 20240.16400.19800.16200.19800.19801,295
07 Mar 20240.16300.16300.16200.16200.1620-
06 Mar 20240.16300.16300.15800.16200.1620-
05 Mar 20240.16600.19700.15800.15800.1580800
04 Mar 20240.17000.17000.16900.16900.1690-
01 Mar 20240.15800.18600.15600.18600.18602,900
29 Feb 20240.14300.15200.14200.15200.1520-
28 Feb 20240.16000.16000.15000.15000.1500-
27 Feb 20240.16100.16100.16000.16000.1600-
26 Feb 20240.16400.16400.16400.16400.1640-
23 Feb 20240.17200.17200.17000.17100.1710-
22 Feb 20240.15100.18400.15100.18300.1830-
21 Feb 20240.14400.14400.14400.14400.1440-
20 Feb 20240.14200.15300.14200.14500.1450-
19 Feb 20240.14500.14500.14500.14500.1450-
16 Feb 20240.13100.14600.13100.14400.1440-
15 Feb 20240.12800.13100.12700.13100.1310-
14 Feb 20240.12400.13100.12400.13100.1310-
13 Feb 20240.13200.13200.13200.13200.1320-
12 Feb 20240.13500.13600.13100.13100.1310-
09 Feb 20240.14500.14500.12900.13200.1320-
08 Feb 20240.14200.14900.14100.14900.1490-
07 Feb 20240.13100.13400.13100.13400.1340-
06 Feb 20240.13100.13700.12900.13000.1300-
05 Feb 20240.14100.16700.13900.13900.13901,000
02 Feb 20240.16900.16900.16100.16100.1610-
01 Feb 20240.17200.17200.17200.17200.1720-
31 Jan 20240.15500.17300.14700.17300.173050,000
30 Jan 20240.18600.18600.18600.18600.1860-
29 Jan 20240.16800.17900.16800.17900.1790-
26 Jan 20240.12700.13900.12700.13900.1390-
25 Jan 20240.13900.13900.12500.12700.1270-
24 Jan 20240.10300.12100.10300.12100.1210-
23 Jan 20240.09950.10500.09950.10500.105015,400
22 Jan 20240.10200.10300.10100.10200.10201,000
19 Jan 20240.09900.09950.09900.09950.0995-
18 Jan 20240.10200.13300.10100.10300.103010,000
17 Jan 20240.09900.10700.09900.10300.1030-
16 Jan 20240.10200.10400.10200.10300.1030-
15 Jan 20240.09900.10200.09900.10200.1020-
12 Jan 20240.11300.11300.09800.09800.0980-
11 Jan 20240.08500.08700.08500.08700.0870-
10 Jan 20240.08500.10800.08500.08800.08801,002
09 Jan 20240.08500.08500.08500.08500.0850-
08 Jan 20240.08500.10400.08500.10400.10401,500
05 Jan 20240.08500.10500.08500.10500.105040,000
04 Jan 20240.07250.07250.07250.07250.0725-
03 Jan 20240.07250.09750.07250.07550.07552,200
02 Jan 20240.06550.09050.06550.09050.09051,000
29 Dec 20230.05850.05850.05800.05850.0585-
28 Dec 20230.06500.06900.06000.06000.0600-
27 Dec 20230.06550.07050.06550.07000.0700-
22 Dec 20230.06550.07050.06550.07050.0705-
21 Dec 20230.06550.06550.06550.06550.0655-
20 Dec 20230.06550.06550.06550.06550.0655-
19 Dec 20230.06550.07000.06500.07000.0700-
18 Dec 20230.06550.07050.06550.07050.0705-
15 Dec 20230.06500.07050.06500.07050.0705-
14 Dec 20230.06500.06950.06500.06950.0695-
13 Dec 20230.06850.07050.06850.07000.0700-
12 Dec 20230.06900.07250.06850.07250.0725-
11 Dec 20230.06900.07400.06850.07300.0730-
08 Dec 20230.06850.07400.06850.07400.0740-
07 Dec 20230.06900.07250.06850.07250.0725-
06 Dec 20230.06850.07350.06850.07350.0735-
05 Dec 20230.06500.07350.06500.07350.0735-
04 Dec 20230.06850.06850.06800.06850.0685-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...