Altech Batteries Limited (A3Y.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 04:02PM CEST. Market open.
Time period:
16 Sept 2023 - 16 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Sept 2024 | 0.0220 | 0.0256 | 0.0220 | 0.0248 | 0.0248 | 60,000 |
| 12 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 11 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 10 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 09 Sept 2024 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | 0.0210 | - |
| 06 Sept 2024 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | 0.0204 | - |
| 05 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 25,000 |
| 04 Sept 2024 | 0.0220 | 0.0246 | 0.0220 | 0.0246 | 0.0246 | 70,000 |
| 03 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 02 Sept 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 30 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 29 Aug 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 28 Aug 2024 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | 0.0218 | - |
| 27 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 26 Aug 2024 | 0.0230 | 0.0260 | 0.0230 | 0.0260 | 0.0260 | 20,000 |
| 23 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 22 Aug 2024 | 0.0230 | 0.0232 | 0.0230 | 0.0232 | 0.0232 | 50,000 |
| 21 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 20 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 19 Aug 2024 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | 0.0230 | - |
| 16 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 15 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 14 Aug 2024 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | 0.0222 | - |
| 13 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 12 Aug 2024 | 0.0234 | 0.0260 | 0.0234 | 0.0260 | 0.0260 | 5,000 |
| 09 Aug 2024 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | 0.0228 | - |
| 08 Aug 2024 | 0.0226 | 0.0270 | 0.0226 | 0.0270 | 0.0270 | 200,000 |
| 07 Aug 2024 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | 0.0220 | - |
| 06 Aug 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 05 Aug 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 02 Aug 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 01 Aug 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 31 July 2024 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | 0.0274 | - |
| 30 July 2024 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | - |
| 29 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 26 July 2024 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | 0.0306 | - |
| 25 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 24 July 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
| 23 July 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 22 July 2024 | 0.0304 | 0.0366 | 0.0304 | 0.0366 | 0.0366 | 7,000 |
| 19 July 2024 | 0.0300 | 0.0350 | 0.0300 | 0.0350 | 0.0350 | 15,000 |
| 18 July 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 17 July 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
| 16 July 2024 | 0.0302 | 0.0308 | 0.0302 | 0.0308 | 0.0308 | 9,900 |
| 15 July 2024 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | 0.0284 | - |
| 12 July 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
| 11 July 2024 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | 0.0286 | - |
| 10 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 09 July 2024 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | 0.0272 | - |
| 08 July 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | - |
| 05 July 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
| 04 July 2024 | 0.0304 | 0.0330 | 0.0304 | 0.0330 | 0.0330 | 232,936 |
| 03 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 02 July 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 01 July 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
| 28 June 2024 | 0.0290 | 0.0338 | 0.0290 | 0.0338 | 0.0338 | 4,500 |
| 27 June 2024 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | 0.0292 | - |
| 26 June 2024 | 0.0298 | 0.0344 | 0.0298 | 0.0298 | 0.0298 | 75,100 |
| 25 June 2024 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | 0.0296 | - |
| 24 June 2024 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 0.0340 | 10,000 |
| 21 June 2024 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | 0.0298 | - |
| 20 June 2024 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | 0.0304 | - |
| 19 June 2024 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | 0.0322 | - |
| 18 June 2024 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | 0.0320 | - |
| 17 June 2024 | 0.0320 | 0.0372 | 0.0320 | 0.0372 | 0.0372 | 2,500 |
| 14 June 2024 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | 0.0326 | - |
| 13 June 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
| 12 June 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 11 June 2024 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | 0.0318 | - |
| 10 June 2024 | 0.0320 | 0.0346 | 0.0320 | 0.0346 | 0.0346 | 27,500 |
| 07 June 2024 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | 0.0312 | - |
| 06 June 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | - |
| 05 June 2024 | 0.0310 | 0.0356 | 0.0310 | 0.0356 | 0.0356 | 4,500 |
| 04 June 2024 | 0.0318 | 0.0366 | 0.0318 | 0.0366 | 0.0366 | 90,500 |
| 03 June 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 31 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 30 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 29 May 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
| 28 May 2024 | 0.0340 | 0.0400 | 0.0340 | 0.0400 | 0.0400 | 77,200 |
| 27 May 2024 | 0.0354 | 0.0400 | 0.0354 | 0.0400 | 0.0400 | 73,000 |
| 24 May 2024 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | 0.0352 | - |
| 23 May 2024 | 0.0354 | 0.0390 | 0.0354 | 0.0390 | 0.0390 | 30,000 |
| 22 May 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
| 21 May 2024 | 0.0350 | 0.0402 | 0.0350 | 0.0350 | 0.0350 | 20,000 |
| 20 May 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
| 17 May 2024 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | 0.0354 | - |
| 16 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 15 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 14 May 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
| 13 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 10 May 2024 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | - |
| 09 May 2024 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | 0.0350 | - |
| 08 May 2024 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | 0.0358 | - |
| 07 May 2024 | 0.0360 | 0.0400 | 0.0356 | 0.0400 | 0.0400 | 35,000 |
| 06 May 2024 | 0.0360 | 0.0400 | 0.0360 | 0.0400 | 0.0400 | 10,000 |
| 03 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 02 May 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
| 30 Apr 2024 | 0.0370 | 0.0396 | 0.0370 | 0.0396 | 0.0396 | 50,505 |
| 29 Apr 2024 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | 0.0370 | - |
| 26 Apr 2024 | 0.0370 | 0.0400 | 0.0370 | 0.0400 | 0.0400 | 1,000 |
| *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.