Petra Diamonds Limited (FPO.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:59AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 450 |
| 03 May 2024 | 0.5240 | 0.5300 | 0.5240 | 0.5300 | 0.5300 | - |
| 02 May 2024 | 0.5280 | 0.5440 | 0.5280 | 0.5440 | 0.5440 | - |
| 30 Apr 2024 | 0.5180 | 0.5420 | 0.5180 | 0.5420 | 0.5420 | 450 |
| 29 Apr 2024 | 0.5040 | 0.5120 | 0.5040 | 0.5120 | 0.5120 | - |
| 26 Apr 2024 | 0.4620 | 0.5060 | 0.4620 | 0.5060 | 0.5060 | - |
| 25 Apr 2024 | 0.4700 | 0.4700 | 0.4650 | 0.4650 | 0.4650 | - |
| 24 Apr 2024 | 0.4680 | 0.4820 | 0.4680 | 0.4700 | 0.4700 | - |
| 23 Apr 2024 | 0.4680 | 0.4680 | 0.4620 | 0.4630 | 0.4630 | - |
| 22 Apr 2024 | 0.4680 | 0.4690 | 0.4630 | 0.4690 | 0.4690 | - |
| 19 Apr 2024 | 0.4680 | 0.4730 | 0.4680 | 0.4730 | 0.4730 | 45 |
| 18 Apr 2024 | 0.4730 | 0.4920 | 0.4630 | 0.4920 | 0.4920 | - |
| 17 Apr 2024 | 0.4750 | 0.4790 | 0.4630 | 0.4790 | 0.4790 | - |
| 16 Apr 2024 | 0.4840 | 0.4840 | 0.4630 | 0.4740 | 0.4740 | - |
| 15 Apr 2024 | 0.4790 | 0.4790 | 0.4620 | 0.4740 | 0.4740 | - |
| 12 Apr 2024 | 0.4660 | 0.5040 | 0.4630 | 0.4730 | 0.4730 | 1,000 |
| 11 Apr 2024 | 0.4610 | 0.4730 | 0.4610 | 0.4730 | 0.4730 | - |
| 10 Apr 2024 | 0.4770 | 0.4850 | 0.4770 | 0.4790 | 0.4790 | - |
| 09 Apr 2024 | 0.4820 | 0.4820 | 0.4720 | 0.4770 | 0.4770 | - |
| 08 Apr 2024 | 0.4700 | 0.4890 | 0.4700 | 0.4840 | 0.4840 | - |
| 05 Apr 2024 | 0.4790 | 0.4790 | 0.4760 | 0.4770 | 0.4770 | - |
| 04 Apr 2024 | 0.4610 | 0.4770 | 0.4610 | 0.4770 | 0.4770 | - |
| 03 Apr 2024 | 0.4810 | 0.5200 | 0.4810 | 0.5200 | 0.5200 | 36 |
| 02 Apr 2024 | 0.4570 | 0.4780 | 0.4510 | 0.4780 | 0.4780 | - |
| 28 Mar 2024 | 0.4450 | 0.4605 | 0.4450 | 0.4500 | 0.4500 | - |
| 27 Mar 2024 | 0.4440 | 0.4440 | 0.4415 | 0.4420 | 0.4420 | - |
| 26 Mar 2024 | 0.4135 | 0.4365 | 0.4135 | 0.4330 | 0.4330 | - |
| 25 Mar 2024 | 0.4220 | 0.4285 | 0.4220 | 0.4285 | 0.4285 | - |
| 22 Mar 2024 | 0.4255 | 0.4370 | 0.4245 | 0.4245 | 0.4245 | - |
| 21 Mar 2024 | 0.4595 | 0.4715 | 0.4445 | 0.4445 | 0.4445 | - |
| 20 Mar 2024 | 0.4655 | 0.4710 | 0.4615 | 0.4710 | 0.4710 | - |
| 19 Mar 2024 | 0.4895 | 0.4895 | 0.4660 | 0.4725 | 0.4725 | - |
| 18 Mar 2024 | 0.4430 | 0.4835 | 0.4430 | 0.4835 | 0.4835 | - |
| 15 Mar 2024 | 0.4380 | 0.4620 | 0.4380 | 0.4620 | 0.4620 | - |
| 14 Mar 2024 | 0.4575 | 0.4575 | 0.4505 | 0.4515 | 0.4515 | - |
| 13 Mar 2024 | 0.4730 | 0.4730 | 0.4500 | 0.4635 | 0.4635 | - |
| 12 Mar 2024 | 0.4460 | 0.4625 | 0.4460 | 0.4625 | 0.4625 | - |
| 11 Mar 2024 | 0.4820 | 0.4820 | 0.4515 | 0.4515 | 0.4515 | - |
| 08 Mar 2024 | 0.4350 | 0.4410 | 0.4350 | 0.4410 | 0.4410 | - |
| 07 Mar 2024 | 0.4395 | 0.4445 | 0.4380 | 0.4445 | 0.4445 | - |
| 06 Mar 2024 | 0.4345 | 0.4530 | 0.4345 | 0.4530 | 0.4530 | - |
| 05 Mar 2024 | 0.4410 | 0.4525 | 0.4410 | 0.4525 | 0.4525 | - |
| 04 Mar 2024 | 0.4415 | 0.4545 | 0.4415 | 0.4490 | 0.4490 | - |
| 01 Mar 2024 | 0.4365 | 0.4520 | 0.4365 | 0.4520 | 0.4520 | - |
| 29 Feb 2024 | 0.4340 | 0.4510 | 0.4340 | 0.4510 | 0.4510 | - |
| 28 Feb 2024 | 0.4455 | 0.4495 | 0.4455 | 0.4495 | 0.4495 | - |
| 27 Feb 2024 | 0.4265 | 0.4390 | 0.4265 | 0.4335 | 0.4335 | - |
| 26 Feb 2024 | 0.4235 | 0.4395 | 0.4155 | 0.4395 | 0.4395 | - |
| 23 Feb 2024 | 0.4230 | 0.4295 | 0.4170 | 0.4170 | 0.4170 | - |
| 22 Feb 2024 | 0.4110 | 0.4275 | 0.4110 | 0.4275 | 0.4275 | - |
| 21 Feb 2024 | 0.4610 | 0.4610 | 0.4400 | 0.4400 | 0.4400 | - |
| 20 Feb 2024 | 0.4840 | 0.4840 | 0.4305 | 0.4475 | 0.4475 | 1,000 |
| 19 Feb 2024 | 0.4610 | 0.4740 | 0.4610 | 0.4740 | 0.4740 | - |
| 16 Feb 2024 | 0.4930 | 0.4930 | 0.4715 | 0.4755 | 0.4755 | - |
| 15 Feb 2024 | 0.4450 | 0.4825 | 0.4450 | 0.4825 | 0.4825 | 2,000 |
| 14 Feb 2024 | 0.4910 | 0.5000 | 0.4730 | 0.4730 | 0.4730 | - |
| 13 Feb 2024 | 0.5200 | 0.5210 | 0.4980 | 0.5010 | 0.5010 | - |
| 12 Feb 2024 | 0.5330 | 0.5430 | 0.5310 | 0.5310 | 0.5310 | - |
| 09 Feb 2024 | 0.5520 | 0.5520 | 0.5420 | 0.5470 | 0.5470 | 750 |
| 08 Feb 2024 | 0.5480 | 0.5540 | 0.5480 | 0.5530 | 0.5530 | - |
| 07 Feb 2024 | 0.5480 | 0.5630 | 0.5480 | 0.5600 | 0.5600 | - |
| 06 Feb 2024 | 0.5660 | 0.5760 | 0.5660 | 0.5730 | 0.5730 | - |
| 05 Feb 2024 | 0.5840 | 0.5850 | 0.5820 | 0.5850 | 0.5850 | - |
| 02 Feb 2024 | 0.5860 | 0.5890 | 0.5830 | 0.5890 | 0.5890 | - |
| 01 Feb 2024 | 0.6090 | 0.6250 | 0.5890 | 0.5890 | 0.5890 | - |
| 31 Jan 2024 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | 0.6130 | - |
| 30 Jan 2024 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | 0.6020 | - |
| 29 Jan 2024 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 0.6300 | 520 |
| 26 Jan 2024 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | 0.6290 | - |
| 25 Jan 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
| 24 Jan 2024 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | 0.6540 | - |
| 23 Jan 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
| 22 Jan 2024 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | 0.6670 | - |
| 19 Jan 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 18 Jan 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 17 Jan 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 16 Jan 2024 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | 0.6870 | - |
| 15 Jan 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
| 12 Jan 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
| 11 Jan 2024 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | 0.7460 | - |
| 10 Jan 2024 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | 0.7480 | - |
| 09 Jan 2024 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | 0.7580 | - |
| 08 Jan 2024 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | 0.7150 | - |
| 05 Jan 2024 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | 0.6990 | - |
| 04 Jan 2024 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | 0.6620 | - |
| 03 Jan 2024 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | 0.7080 | - |
| 02 Jan 2024 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 29 Dec 2023 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | 0.6800 | - |
| 28 Dec 2023 | 0.6930 | 0.7200 | 0.6930 | 0.7200 | 0.7200 | 9,838 |
| 27 Dec 2023 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 22 Dec 2023 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 21 Dec 2023 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 20 Dec 2023 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 19 Dec 2023 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | 0.5780 | - |
| 18 Dec 2023 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | 0.5910 | - |
| 15 Dec 2023 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 14 Dec 2023 | 0.5730 | 0.6380 | 0.5730 | 0.6380 | 0.6380 | 2,000 |
| 13 Dec 2023 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | 0.5740 | - |
| 12 Dec 2023 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 11 Dec 2023 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | 0.5790 | - |
| *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.