namR Société anonyme (8GQ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 July 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 500 |
| 06 July 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | - |
| 05 July 2022 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 04 July 2022 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | - |
| 01 July 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| 30 June 2022 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 29 June 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | - |
| 28 June 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 27 June 2022 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | 4.0700 | - |
| 24 June 2022 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | 3.8600 | - |
| 23 June 2022 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | - |
| 22 June 2022 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | - |
| 21 June 2022 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | - |
| 20 June 2022 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | 3.6500 | - |
| 17 June 2022 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 16 June 2022 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | - |
| 15 June 2022 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | - |
| 14 June 2022 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | 4.6500 | - |
| 13 June 2022 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | 5.0200 | - |
| 10 June 2022 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| 09 June 2022 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| 08 June 2022 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | 5.0800 | - |
| 07 June 2022 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| 06 June 2022 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| 03 June 2022 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | 4.7500 | - |
| 02 June 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 01 June 2022 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | 4.8700 | - |
| 31 May 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 30 May 2022 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 27 May 2022 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | 4.9500 | - |
| 26 May 2022 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | 4.9300 | - |
| 25 May 2022 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | 4.9900 | - |
| 24 May 2022 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | 4.9250 | - |
| 23 May 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 20 May 2022 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| 19 May 2022 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | 5.0600 | - |
| 18 May 2022 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | 5.1400 | - |
| 17 May 2022 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | 5.2600 | - |
| 16 May 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 13 May 2022 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | 5.5000 | - |
| 12 May 2022 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | 5.3400 | - |
| 11 May 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| 10 May 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| 09 May 2022 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | 5.6400 | - |
| 06 May 2022 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | 5.4400 | - |
| 05 May 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| 04 May 2022 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | 5.5400 | - |
| 03 May 2022 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | 5.6800 | - |
| 02 May 2022 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | 5.4800 | - |
| 29 Apr 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 28 Apr 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 27 Apr 2022 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | 5.5600 | - |
| 26 Apr 2022 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | 5.9600 | - |
| 25 Apr 2022 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | - |
| 22 Apr 2022 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | - |
| 21 Apr 2022 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 20 Apr 2022 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | 5.9800 | - |
| 19 Apr 2022 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | 5.9200 | - |
| 14 Apr 2022 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 13 Apr 2022 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | 5.8600 | - |
| 12 Apr 2022 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 11 Apr 2022 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | 6.0400 | - |
| 08 Apr 2022 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | 6.2000 | - |
| 07 Apr 2022 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | 5.9000 | - |
| 06 Apr 2022 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| 05 Apr 2022 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | 5.9400 | - |
| 04 Apr 2022 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | 5.8800 | - |
| 01 Apr 2022 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | 5.5200 | - |
| 31 Mar 2022 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 30 Mar 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 29 Mar 2022 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | 5.4000 | - |
| 28 Mar 2022 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 25 Mar 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 24 Mar 2022 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 23 Mar 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 22 Mar 2022 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 21 Mar 2022 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| 18 Mar 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 17 Mar 2022 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | 5.3000 | - |
| 16 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 15 Mar 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 14 Mar 2022 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| 11 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 10 Mar 2022 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| 09 Mar 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 08 Mar 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 07 Mar 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 04 Mar 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 03 Mar 2022 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| 02 Mar 2022 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| 01 Mar 2022 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | 5.2500 | - |
| 28 Feb 2022 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| 25 Feb 2022 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | 5.4500 | - |
| 24 Feb 2022 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | 5.8000 | - |
| 23 Feb 2022 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| 22 Feb 2022 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | 5.9500 | - |
| 21 Feb 2022 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | 6.0500 | - |
| 18 Feb 2022 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | 6.1500 | - |
| 17 Feb 2022 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | 6.1000 | - |
| 16 Feb 2022 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | 6.5000 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
