Petra Diamonds Ltd (FPOA.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 07:25PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.5460 | 0.5480 | 0.5380 | 0.5380 | 0.5380 | - |
| 02 May 2024 | 0.5500 | 0.5640 | 0.5440 | 0.5460 | 0.5460 | - |
| 30 Apr 2024 | 0.5400 | 0.5820 | 0.5380 | 0.5680 | 0.5680 | - |
| 29 Apr 2024 | 0.5260 | 0.5380 | 0.5220 | 0.5380 | 0.5380 | - |
| 26 Apr 2024 | 0.4850 | 0.5220 | 0.4830 | 0.5220 | 0.5220 | - |
| 25 Apr 2024 | 0.4870 | 0.4870 | 0.4780 | 0.4820 | 0.4820 | - |
| 24 Apr 2024 | 0.4880 | 0.4940 | 0.4820 | 0.4890 | 0.4890 | - |
| 23 Apr 2024 | 0.4880 | 0.4880 | 0.4780 | 0.4860 | 0.4860 | - |
| 22 Apr 2024 | 0.4900 | 0.4900 | 0.4830 | 0.4890 | 0.4890 | - |
| 19 Apr 2024 | 0.4830 | 0.4910 | 0.4830 | 0.4880 | 0.4880 | - |
| 18 Apr 2024 | 0.4940 | 0.5000 | 0.4840 | 0.4860 | 0.4860 | - |
| 17 Apr 2024 | 0.4910 | 0.4930 | 0.4860 | 0.4910 | 0.4910 | - |
| 16 Apr 2024 | 0.4970 | 0.4970 | 0.4850 | 0.4940 | 0.4940 | - |
| 15 Apr 2024 | 0.4980 | 0.5020 | 0.4850 | 0.4990 | 0.4990 | - |
| 12 Apr 2024 | 0.4870 | 0.4970 | 0.4760 | 0.4950 | 0.4950 | - |
| 11 Apr 2024 | 0.4780 | 0.4940 | 0.4780 | 0.4870 | 0.4870 | - |
| 10 Apr 2024 | 0.4980 | 0.4980 | 0.4780 | 0.4780 | 0.4780 | - |
| 09 Apr 2024 | 0.4980 | 0.4980 | 0.4890 | 0.4970 | 0.4970 | - |
| 08 Apr 2024 | 0.4890 | 0.5100 | 0.4890 | 0.5000 | 0.5000 | - |
| 05 Apr 2024 | 0.4910 | 0.4920 | 0.4810 | 0.4890 | 0.4890 | - |
| 04 Apr 2024 | 0.4780 | 0.4980 | 0.4780 | 0.4920 | 0.4920 | - |
| 03 Apr 2024 | 0.4990 | 0.5400 | 0.4780 | 0.4780 | 0.4780 | - |
| 02 Apr 2024 | 0.4760 | 0.5000 | 0.4680 | 0.5000 | 0.5000 | - |
| 28 Mar 2024 | 0.4675 | 0.4760 | 0.4675 | 0.4760 | 0.4760 | - |
| 27 Mar 2024 | 0.4665 | 0.4745 | 0.4570 | 0.4690 | 0.4690 | - |
| 26 Mar 2024 | 0.4345 | 0.4665 | 0.4345 | 0.4655 | 0.4655 | - |
| 25 Mar 2024 | 0.4435 | 0.4450 | 0.4340 | 0.4340 | 0.4340 | - |
| 22 Mar 2024 | 0.4460 | 0.4485 | 0.4315 | 0.4440 | 0.4440 | - |
| 21 Mar 2024 | 0.4840 | 0.4855 | 0.4445 | 0.4475 | 0.4475 | - |
| 20 Mar 2024 | 0.4825 | 0.4960 | 0.4780 | 0.4820 | 0.4820 | - |
| 19 Mar 2024 | 0.4975 | 0.4975 | 0.4810 | 0.4835 | 0.4835 | - |
| 18 Mar 2024 | 0.4675 | 0.5080 | 0.4620 | 0.4985 | 0.4985 | - |
| 15 Mar 2024 | 0.4595 | 0.4765 | 0.4595 | 0.4670 | 0.4670 | - |
| 14 Mar 2024 | 0.4750 | 0.4750 | 0.4585 | 0.4595 | 0.4595 | - |
| 13 Mar 2024 | 0.4915 | 0.4915 | 0.4630 | 0.4750 | 0.4750 | - |
| 12 Mar 2024 | 0.4725 | 0.4920 | 0.4625 | 0.4920 | 0.4920 | - |
| 11 Mar 2024 | 0.4985 | 0.4985 | 0.4640 | 0.4700 | 0.4700 | - |
| 08 Mar 2024 | 0.4570 | 0.5010 | 0.4495 | 0.5000 | 0.5000 | - |
| 07 Mar 2024 | 0.4605 | 0.4605 | 0.4500 | 0.4565 | 0.4565 | - |
| 06 Mar 2024 | 0.4565 | 0.4630 | 0.4530 | 0.4615 | 0.4615 | - |
| 05 Mar 2024 | 0.4615 | 0.4625 | 0.4540 | 0.4540 | 0.4540 | - |
| 04 Mar 2024 | 0.4645 | 0.4645 | 0.4605 | 0.4645 | 0.4645 | - |
| 01 Mar 2024 | 0.4620 | 0.4645 | 0.4620 | 0.4645 | 0.4645 | - |
| 29 Feb 2024 | 0.4570 | 0.4625 | 0.4570 | 0.4610 | 0.4610 | - |
| 28 Feb 2024 | 0.4640 | 0.4640 | 0.4550 | 0.4550 | 0.4550 | - |
| 27 Feb 2024 | 0.4465 | 0.4675 | 0.4415 | 0.4630 | 0.4630 | - |
| 26 Feb 2024 | 0.4435 | 0.4550 | 0.4330 | 0.4485 | 0.4485 | - |
| 23 Feb 2024 | 0.4445 | 0.4450 | 0.4135 | 0.4445 | 0.4445 | - |
| 22 Feb 2024 | 0.4430 | 0.4470 | 0.4340 | 0.4450 | 0.4450 | - |
| 21 Feb 2024 | 0.4800 | 0.4800 | 0.4315 | 0.4475 | 0.4475 | - |
| 20 Feb 2024 | 0.5170 | 0.5170 | 0.4265 | 0.4800 | 0.4800 | - |
| 19 Feb 2024 | 0.4780 | 0.5020 | 0.4765 | 0.4970 | 0.4970 | - |
| 16 Feb 2024 | 0.5140 | 0.5140 | 0.4730 | 0.4780 | 0.4780 | - |
| 15 Feb 2024 | 0.4805 | 0.5140 | 0.4790 | 0.5140 | 0.5140 | - |
| 14 Feb 2024 | 0.5100 | 0.5120 | 0.4680 | 0.4690 | 0.4690 | - |
| 13 Feb 2024 | 0.5380 | 0.5380 | 0.5070 | 0.5070 | 0.5070 | - |
| 12 Feb 2024 | 0.5550 | 0.5620 | 0.5380 | 0.5380 | 0.5380 | - |
| 09 Feb 2024 | 0.5650 | 0.5650 | 0.5530 | 0.5560 | 0.5560 | - |
| 08 Feb 2024 | 0.5710 | 0.5760 | 0.5600 | 0.5650 | 0.5650 | - |
| 07 Feb 2024 | 0.5690 | 0.5950 | 0.5690 | 0.5720 | 0.5720 | - |
| 06 Feb 2024 | 0.5920 | 0.6010 | 0.5680 | 0.5690 | 0.5690 | - |
| 05 Feb 2024 | 0.6080 | 0.6080 | 0.5880 | 0.5910 | 0.5910 | - |
| 02 Feb 2024 | 0.6130 | 0.6130 | 0.6000 | 0.6090 | 0.6090 | - |
| 01 Feb 2024 | 0.6290 | 0.6450 | 0.6020 | 0.6120 | 0.6120 | - |
| 31 Jan 2024 | 0.6190 | 0.6390 | 0.6190 | 0.6310 | 0.6310 | - |
| 30 Jan 2024 | 0.6450 | 0.6450 | 0.6190 | 0.6190 | 0.6190 | - |
| 29 Jan 2024 | 0.6200 | 0.6620 | 0.6200 | 0.6460 | 0.6460 | - |
| 26 Jan 2024 | 0.6520 | 0.6530 | 0.6210 | 0.6210 | 0.6210 | - |
| 25 Jan 2024 | 0.6770 | 0.6770 | 0.6520 | 0.6540 | 0.6540 | - |
| 24 Jan 2024 | 0.6670 | 0.6790 | 0.6670 | 0.6770 | 0.6770 | - |
| 23 Jan 2024 | 0.6960 | 0.6960 | 0.6610 | 0.6630 | 0.6630 | - |
| 22 Jan 2024 | 0.7090 | 0.7090 | 0.6940 | 0.6950 | 0.6950 | - |
| 19 Jan 2024 | 0.7080 | 0.7110 | 0.6980 | 0.7070 | 0.7070 | - |
| 18 Jan 2024 | 0.7090 | 0.7280 | 0.7040 | 0.7080 | 0.7080 | - |
| 17 Jan 2024 | 0.7160 | 0.7420 | 0.7070 | 0.7070 | 0.7070 | - |
| 16 Jan 2024 | 0.7520 | 0.7520 | 0.7110 | 0.7210 | 0.7210 | - |
| 15 Jan 2024 | 0.7580 | 0.7730 | 0.7500 | 0.7560 | 0.7560 | - |
| 12 Jan 2024 | 0.7740 | 0.7740 | 0.7550 | 0.7560 | 0.7560 | - |
| 11 Jan 2024 | 0.7770 | 0.7790 | 0.7670 | 0.7720 | 0.7720 | - |
| 10 Jan 2024 | 0.7770 | 0.7770 | 0.7710 | 0.7730 | 0.7730 | - |
| 09 Jan 2024 | 0.7750 | 0.7990 | 0.7640 | 0.7780 | 0.7780 | - |
| 08 Jan 2024 | 0.7360 | 0.7750 | 0.7340 | 0.7750 | 0.7750 | - |
| 05 Jan 2024 | 0.7480 | 0.7480 | 0.7210 | 0.7360 | 0.7360 | - |
| 04 Jan 2024 | 0.6950 | 0.7530 | 0.6670 | 0.7510 | 0.7510 | - |
| 03 Jan 2024 | 0.7690 | 0.7690 | 0.6780 | 0.6950 | 0.6950 | - |
| 02 Jan 2024 | 0.8080 | 0.8080 | 0.7270 | 0.7690 | 0.7690 | - |
| 29 Dec 2023 | 0.7190 | 0.7960 | 0.7190 | 0.7960 | 0.7960 | - |
| 28 Dec 2023 | 0.6140 | 0.7940 | 0.5930 | 0.7640 | 0.7640 | - |
| 27 Dec 2023 | 0.6110 | 0.6140 | 0.5970 | 0.6130 | 0.6130 | - |
| 22 Dec 2023 | 0.5870 | 0.6110 | 0.5870 | 0.6110 | 0.6110 | - |
| 21 Dec 2023 | 0.5750 | 0.6080 | 0.5750 | 0.5880 | 0.5880 | - |
| 20 Dec 2023 | 0.5830 | 0.5980 | 0.5750 | 0.5750 | 0.5750 | - |
| 19 Dec 2023 | 0.5920 | 0.6000 | 0.5820 | 0.5820 | 0.5820 | - |
| 18 Dec 2023 | 0.6150 | 0.6170 | 0.5900 | 0.5920 | 0.5920 | - |
| 15 Dec 2023 | 0.6040 | 0.6190 | 0.6040 | 0.6160 | 0.6160 | - |
| 14 Dec 2023 | 0.5920 | 0.6100 | 0.5900 | 0.6030 | 0.6030 | - |
| 13 Dec 2023 | 0.5820 | 0.5910 | 0.5820 | 0.5900 | 0.5900 | - |
| 12 Dec 2023 | 0.5850 | 0.5930 | 0.5810 | 0.5820 | 0.5820 | - |
| 11 Dec 2023 | 0.6070 | 0.6100 | 0.5840 | 0.5850 | 0.5850 | - |
| 08 Dec 2023 | 0.5830 | 0.6140 | 0.5830 | 0.6080 | 0.6080 | - |
| *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.