namR Société anonyme (8GQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:10AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 48 |
| 30 Apr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 29 Apr 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 26 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 25 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 24 Apr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 23 Apr 2024 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | 1.0650 | - |
| 22 Apr 2024 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | 1.0550 | - |
| 19 Apr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 18 Apr 2024 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | 1.0350 | - |
| 17 Apr 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 16 Apr 2024 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | 1.0150 | - |
| 15 Apr 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 12 Apr 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
| 11 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 10 Apr 2024 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | 0.9660 | - |
| 09 Apr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | - |
| 08 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 05 Apr 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 04 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 03 Apr 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | - |
| 02 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 28 Mar 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 27 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 26 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 25 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 22 Mar 2024 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | 1.0750 | - |
| 21 Mar 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 20 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 19 Mar 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 18 Mar 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 15 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 14 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 13 Mar 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 12 Mar 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 11 Mar 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 08 Mar 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| 07 Mar 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 06 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 05 Mar 2024 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | 1.4850 | - |
| 04 Mar 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 01 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 29 Feb 2024 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 28 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 27 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 26 Feb 2024 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | 0.9120 | - |
| 23 Feb 2024 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | 1.0050 | - |
| 22 Feb 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 21 Feb 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 20 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 19 Feb 2024 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | 1.1450 | - |
| 16 Feb 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | - |
| 15 Feb 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 14 Feb 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 13 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 12 Feb 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 09 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 08 Feb 2024 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | 0.7040 | - |
| 07 Feb 2024 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | 0.7120 | - |
| 06 Feb 2024 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | 0.7240 | - |
| 05 Feb 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
| 02 Feb 2024 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | 0.7360 | - |
| 01 Feb 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 31 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 30 Jan 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
| 29 Jan 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
| 26 Jan 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
| 25 Jan 2024 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
| 24 Jan 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 23 Jan 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
| 22 Jan 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
| 19 Jan 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
| 18 Jan 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
| 17 Jan 2024 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | 0.6440 | - |
| 16 Jan 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 15 Jan 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
| 12 Jan 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
| 11 Jan 2024 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | 0.6320 | - |
| 10 Jan 2024 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | 0.6280 | - |
| 09 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | - |
| 08 Jan 2024 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
| 05 Jan 2024 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | 0.7060 | - |
| 04 Jan 2024 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | 0.7020 | - |
| 03 Jan 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 02 Jan 2024 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
| 29 Dec 2023 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
| 28 Dec 2023 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
| 27 Dec 2023 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | 0.5560 | - |
| 22 Dec 2023 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 21 Dec 2023 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
| 20 Dec 2023 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | 0.6120 | - |
| 19 Dec 2023 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | 0.6220 | - |
| 18 Dec 2023 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | 0.6080 | - |
| 15 Dec 2023 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | 0.6160 | - |
| 14 Dec 2023 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | 0.6340 | - |
| 13 Dec 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 12 Dec 2023 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | 0.6820 | - |
| 11 Dec 2023 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | 0.6040 | - |
| 08 Dec 2023 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | 0.6520 | - |
| 07 Dec 2023 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
| *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.