Australia markets close in 2 hours 28 minutes

Sphere 3D Corp (8S3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.9320+0.0830 (+9.78%)
At close: 08:10AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
16 May 20240.93200.93200.93200.93200.9320-
15 May 20240.84900.84900.84900.84900.8490-
14 May 20240.77400.84500.77400.84500.8450-
13 May 20240.78500.79500.78500.79500.7950-
10 May 20240.84000.84000.84000.84000.8400-
09 May 20240.81700.81700.81700.81700.8170-
08 May 20240.84200.84200.81600.81600.8160-
07 May 20240.97200.97200.97200.97200.9720-
06 May 20240.97100.97100.97100.97100.9710-
03 May 20240.89200.89200.89200.89200.8920-
02 May 20240.92000.92000.92000.92000.9200-
30 Apr 20240.98500.98500.94100.94100.9410-
29 Apr 20240.96500.96500.96500.96500.9650-
26 Apr 20241.00201.00201.00201.00201.0020-
25 Apr 20241.05801.05801.00201.00201.0020-
24 Apr 20241.10401.10401.04201.04201.0420-
23 Apr 20241.03401.13201.03401.13201.1320-
22 Apr 20241.02401.02401.02401.02401.0240-
19 Apr 20240.97800.99000.97800.99000.9900-
18 Apr 20240.98000.99000.98000.99000.9900-
17 Apr 20240.97900.97900.92500.92500.9250-
16 Apr 20240.98000.98000.98000.98000.9800-
15 Apr 20240.99400.99400.99400.99400.9940-
12 Apr 20241.13401.13401.13401.13401.1340-
11 Apr 20241.15401.15401.14001.14001.1400-
10 Apr 20241.13401.13401.13001.13001.1300-
09 Apr 20241.16401.16401.16401.16401.1640-
08 Apr 20241.19801.19801.19801.19801.1980-
05 Apr 20241.17601.17601.17601.17601.1760-
04 Apr 20241.19001.19001.19001.19001.1900-
03 Apr 20241.23401.23401.23401.23401.2340-
02 Apr 20241.32401.32401.32401.32401.3240-
28 Mar 20241.26001.26001.26001.26001.2600-
27 Mar 20241.29001.29001.29001.29001.2900-
26 Mar 20241.33001.33001.33001.33001.3300-
25 Mar 20241.28001.28001.28001.28001.2800-
22 Mar 20241.28001.28001.25001.25001.2500-
21 Mar 20241.42001.42001.28001.28001.2800-
20 Mar 20241.18001.18001.18001.18001.1800-
19 Mar 20241.22001.22001.22001.22001.2200-
18 Mar 20241.32001.32001.29001.29001.2900-
15 Mar 20241.22001.22001.22001.22001.2200-
14 Mar 20241.45001.46001.45001.46001.46002,053
13 Mar 20241.49001.49001.43001.43001.4300-
12 Mar 20241.57001.57001.47001.47001.4700-
11 Mar 20241.74001.74001.74001.74001.7400-
08 Mar 20241.53001.68001.53001.68001.6800-
07 Mar 20241.55001.55001.55001.55001.5500-
06 Mar 20241.68001.68001.59001.61001.6100-
05 Mar 20241.70001.70001.57001.57001.5700-
04 Mar 20241.85001.85001.67001.68001.6800-
01 Mar 20241.78001.78001.78001.78001.7800-
29 Feb 20242.12002.12002.12002.12002.1200-
28 Feb 20242.10002.24002.10002.18002.18001,200
27 Feb 20242.32002.32002.32002.32002.3200-
26 Feb 20241.94001.94001.94001.94001.9400-
23 Feb 20242.06002.06002.06002.06002.0600-
22 Feb 20241.93001.93001.93001.93001.9300-
21 Feb 20241.91001.91001.91001.91001.9100-
20 Feb 20242.06002.06001.88001.90001.9000-
19 Feb 20242.06002.06002.06002.06002.0600-
16 Feb 20242.16002.16002.04002.04002.0400-
15 Feb 20242.44002.44002.44002.44002.4400-
14 Feb 20242.08002.30002.08002.30002.30001,200
13 Feb 20242.38002.38002.38002.38002.3800-
12 Feb 20242.24002.24002.24002.24002.2400-
09 Feb 20242.20002.26002.20002.26002.2600-
08 Feb 20242.02002.16002.02002.16002.1600-
07 Feb 20241.95001.95001.94001.94001.9400-
06 Feb 20241.71001.71001.71001.71001.7100-
05 Feb 20241.77001.77001.77001.77001.7700-
02 Feb 20241.86001.86001.80001.80001.8000-
01 Feb 20241.89001.89001.89001.89001.8900-
31 Jan 20241.93001.97001.85001.85001.850011,000
30 Jan 20242.26002.26002.26002.26002.2600-
29 Jan 20242.16002.16002.06002.06002.0600-
26 Jan 20241.64001.64001.64001.64001.6400-
25 Jan 20241.67001.67001.67001.67001.6700-
24 Jan 20241.76001.76001.66001.66001.6600-
23 Jan 20241.73001.73001.71001.73001.7300-
22 Jan 20241.65001.67001.65001.67001.6700-
19 Jan 20241.63001.65001.63001.65001.65002,000
18 Jan 20241.75001.75001.75001.75001.7500-
17 Jan 20241.73001.73001.73001.73001.7300-
16 Jan 20241.72001.72001.72001.72001.7200-
15 Jan 20242.14002.14002.14002.14002.1400-
12 Jan 20242.14002.14002.14002.14002.1400-
11 Jan 20242.62002.70002.62002.70002.7000400
10 Jan 20242.32002.32002.32002.32002.3200-
09 Jan 20242.68002.68002.50002.50002.5000-
08 Jan 20242.36002.36002.36002.36002.3600-
05 Jan 20242.58002.58002.58002.58002.5800-
04 Jan 20242.78002.78002.78002.78002.7800-
03 Jan 20243.12003.12003.12003.12003.1200-
02 Jan 20243.20003.20003.20003.20003.2000410
29 Dec 20232.98002.98002.98002.98002.9800-
28 Dec 20233.66003.80003.66003.66003.66004,000
27 Dec 20232.72002.72002.72002.72002.7200-
22 Dec 20232.36002.36002.36002.36002.3600-
21 Dec 20232.30002.30002.30002.30002.3000-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...