Yara International ASA (IU2.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:18PM CEST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 27.36 | 27.59 | 27.25 | 27.30 | 27.30 | - |
| 06 May 2024 | 26.95 | 27.40 | 26.95 | 27.23 | 27.23 | - |
| 03 May 2024 | 26.61 | 27.03 | 26.61 | 26.95 | 26.95 | - |
| 02 May 2024 | 26.36 | 26.55 | 26.24 | 26.39 | 26.39 | 1,000 |
| 30 Apr 2024 | 26.91 | 27.20 | 26.74 | 26.74 | 26.74 | 275 |
| 29 Apr 2024 | 26.66 | 26.80 | 26.56 | 26.73 | 26.73 | - |
| 26 Apr 2024 | 27.82 | 27.82 | 26.61 | 27.08 | 27.08 | 200 |
| 25 Apr 2024 | 28.36 | 29.35 | 28.32 | 29.35 | 29.35 | 308 |
| 24 Apr 2024 | 28.97 | 28.97 | 28.07 | 28.07 | 28.07 | - |
| 23 Apr 2024 | 28.86 | 29.06 | 28.86 | 28.90 | 28.90 | 140 |
| 22 Apr 2024 | 28.57 | 28.81 | 28.57 | 28.64 | 28.64 | - |
| 19 Apr 2024 | 28.37 | 28.64 | 28.37 | 28.54 | 28.54 | - |
| 18 Apr 2024 | 27.95 | 29.06 | 27.91 | 28.96 | 28.96 | 200 |
| 17 Apr 2024 | 28.24 | 28.55 | 27.88 | 27.95 | 27.95 | 368 |
| 16 Apr 2024 | 28.51 | 28.51 | 28.26 | 28.45 | 28.45 | 870 |
| 15 Apr 2024 | 29.20 | 29.20 | 28.36 | 28.60 | 28.60 | - |
| 12 Apr 2024 | 28.96 | 29.28 | 28.93 | 29.15 | 29.15 | - |
| 11 Apr 2024 | 28.77 | 29.12 | 28.75 | 28.93 | 28.93 | - |
| 10 Apr 2024 | 28.69 | 29.22 | 28.69 | 28.85 | 28.85 | - |
| 09 Apr 2024 | 30.02 | 30.02 | 28.62 | 28.75 | 28.75 | 734 |
| 08 Apr 2024 | 30.11 | 30.21 | 30.02 | 30.21 | 30.21 | - |
| 05 Apr 2024 | 30.09 | 30.81 | 30.09 | 30.10 | 30.10 | - |
| 04 Apr 2024 | 30.18 | 30.68 | 30.18 | 30.68 | 30.68 | - |
| 03 Apr 2024 | 29.34 | 30.28 | 29.34 | 30.26 | 30.26 | - |
| 02 Apr 2024 | 29.20 | 29.90 | 29.20 | 29.52 | 29.52 | - |
| 28 Mar 2024 | 29.40 | 29.69 | 29.31 | 29.41 | 29.41 | 31 |
| 27 Mar 2024 | 28.91 | 29.31 | 28.91 | 29.30 | 29.30 | - |
| 26 Mar 2024 | 29.02 | 29.23 | 28.80 | 29.16 | 29.16 | - |
| 25 Mar 2024 | 29.60 | 29.60 | 29.00 | 29.00 | 29.00 | 945 |
| 22 Mar 2024 | 28.92 | 29.44 | 28.92 | 29.43 | 29.43 | - |
| 21 Mar 2024 | 29.23 | 29.53 | 29.08 | 29.08 | 29.08 | 300 |
| 20 Mar 2024 | 29.34 | 29.34 | 28.84 | 28.98 | 28.98 | - |
| 19 Mar 2024 | 28.92 | 29.44 | 28.92 | 29.34 | 29.34 | - |
| 18 Mar 2024 | 28.61 | 29.28 | 28.61 | 29.01 | 29.01 | - |
| 15 Mar 2024 | 28.76 | 28.89 | 28.29 | 28.46 | 28.46 | 180 |
| 14 Mar 2024 | 28.51 | 29.03 | 28.51 | 28.62 | 28.62 | - |
| 13 Mar 2024 | 28.40 | 28.56 | 28.20 | 28.56 | 28.56 | 40 |
| 12 Mar 2024 | 28.82 | 28.91 | 28.59 | 28.91 | 28.91 | 40 |
| 11 Mar 2024 | 28.74 | 28.88 | 28.42 | 28.46 | 28.46 | - |
| 08 Mar 2024 | 28.90 | 29.16 | 28.70 | 28.81 | 28.81 | - |
| 07 Mar 2024 | 28.52 | 29.15 | 28.52 | 29.15 | 29.15 | 140 |
| 06 Mar 2024 | 29.20 | 29.42 | 28.57 | 28.57 | 28.57 | 468 |
| 05 Mar 2024 | 29.40 | 29.40 | 29.13 | 29.15 | 29.15 | 70 |
| 04 Mar 2024 | 30.10 | 30.19 | 29.73 | 29.83 | 29.83 | - |
| 01 Mar 2024 | 29.05 | 29.94 | 28.80 | 29.94 | 29.94 | - |
| 29 Feb 2024 | 29.19 | 29.19 | 28.55 | 28.63 | 28.63 | - |
| 28 Feb 2024 | 29.35 | 29.35 | 28.79 | 28.95 | 28.95 | 150 |
| 27 Feb 2024 | 29.90 | 29.90 | 29.32 | 29.49 | 29.49 | 598 |
| 26 Feb 2024 | 30.08 | 30.08 | 29.90 | 29.98 | 29.98 | 1,050 |
| 23 Feb 2024 | 30.44 | 30.44 | 29.87 | 30.12 | 30.12 | 50 |
| 22 Feb 2024 | 30.47 | 30.60 | 30.27 | 30.60 | 30.60 | 76 |
| 21 Feb 2024 | 31.04 | 31.04 | 30.39 | 30.39 | 30.39 | - |
| 20 Feb 2024 | 31.35 | 31.35 | 30.98 | 31.00 | 31.00 | - |
| 19 Feb 2024 | 31.02 | 31.46 | 31.02 | 31.46 | 31.46 | 40 |
| 16 Feb 2024 | 31.17 | 31.52 | 31.17 | 31.28 | 31.28 | - |
| 15 Feb 2024 | 31.69 | 31.69 | 30.72 | 30.94 | 30.94 | 300 |
| 14 Feb 2024 | 31.30 | 31.85 | 30.94 | 31.54 | 31.54 | 200 |
| 13 Feb 2024 | 32.01 | 32.32 | 31.40 | 31.40 | 31.40 | 401 |
| 12 Feb 2024 | 31.46 | 32.20 | 31.46 | 32.14 | 32.14 | 170 |
| 09 Feb 2024 | 30.15 | 31.74 | 30.15 | 31.33 | 31.33 | 586 |
| 08 Feb 2024 | 30.57 | 30.57 | 29.81 | 29.81 | 29.81 | 42 |
| 07 Feb 2024 | 30.87 | 30.87 | 30.50 | 30.66 | 30.66 | 435 |
| 06 Feb 2024 | 30.88 | 30.88 | 30.46 | 30.81 | 30.81 | - |
| 05 Feb 2024 | 30.95 | 31.01 | 30.89 | 30.90 | 30.90 | - |
| 02 Feb 2024 | 31.07 | 31.23 | 31.00 | 31.00 | 31.00 | - |
| 01 Feb 2024 | 30.58 | 30.88 | 30.53 | 30.81 | 30.81 | 350 |
| 31 Jan 2024 | 30.68 | 30.94 | 30.61 | 30.85 | 30.85 | - |
| 30 Jan 2024 | 31.25 | 31.25 | 30.76 | 30.83 | 30.83 | 30 |
| 29 Jan 2024 | 31.36 | 31.46 | 31.13 | 31.13 | 31.13 | - |
| 26 Jan 2024 | 30.33 | 31.29 | 30.33 | 31.03 | 31.03 | - |
| 25 Jan 2024 | 30.35 | 30.36 | 30.04 | 30.04 | 30.04 | 32 |
| 24 Jan 2024 | 30.11 | 30.29 | 29.83 | 30.29 | 30.29 | - |
| 23 Jan 2024 | 29.58 | 30.28 | 29.39 | 30.28 | 30.28 | 20 |
| 22 Jan 2024 | 30.19 | 30.19 | 29.38 | 29.38 | 29.38 | 50 |
| 19 Jan 2024 | 29.96 | 30.24 | 29.74 | 29.74 | 29.74 | - |
| 18 Jan 2024 | 30.21 | 30.21 | 29.83 | 29.97 | 29.97 | 1,415 |
| 17 Jan 2024 | 30.16 | 30.16 | 29.99 | 30.07 | 30.07 | - |
| 16 Jan 2024 | 30.35 | 30.60 | 29.98 | 30.36 | 30.36 | - |
| 15 Jan 2024 | 30.30 | 30.40 | 30.23 | 30.40 | 30.40 | 100 |
| 12 Jan 2024 | 31.17 | 31.25 | 30.60 | 30.60 | 30.60 | 16 |
| 11 Jan 2024 | 31.37 | 31.37 | 30.87 | 30.96 | 30.96 | - |
| 10 Jan 2024 | 30.99 | 31.37 | 30.84 | 31.37 | 31.37 | 1,452 |
| 09 Jan 2024 | 30.66 | 31.08 | 30.45 | 31.01 | 31.01 | 33 |
| 08 Jan 2024 | 31.26 | 31.26 | 30.22 | 30.46 | 30.46 | 1,460 |
| 05 Jan 2024 | 32.22 | 32.30 | 32.22 | 32.30 | 32.30 | - |
| 04 Jan 2024 | 32.30 | 32.54 | 32.30 | 32.41 | 32.41 | - |
| 03 Jan 2024 | 32.04 | 32.08 | 31.76 | 32.08 | 32.08 | 240 |
| 02 Jan 2024 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | - |
| 29 Dec 2023 | 32.08 | 32.24 | 32.08 | 32.24 | 32.24 | - |
| 28 Dec 2023 | 32.36 | 32.36 | 32.17 | 32.17 | 32.17 | 315 |
| 27 Dec 2023 | 32.19 | 32.59 | 32.19 | 32.59 | 32.59 | 550 |
| 22 Dec 2023 | 31.52 | 32.37 | 31.52 | 32.28 | 32.28 | 1,109 |
| 21 Dec 2023 | 31.78 | 31.78 | 31.78 | 31.78 | 31.78 | - |
| 20 Dec 2023 | 32.44 | 32.58 | 32.44 | 32.58 | 32.58 | 100 |
| 19 Dec 2023 | 31.90 | 32.29 | 31.90 | 32.29 | 32.29 | 30 |
| 18 Dec 2023 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | - |
| 15 Dec 2023 | 31.70 | 32.25 | 31.70 | 31.80 | 31.80 | 615 |
| 14 Dec 2023 | 31.02 | 31.67 | 31.02 | 31.65 | 31.65 | - |
| 13 Dec 2023 | 30.10 | 30.66 | 30.10 | 30.58 | 30.58 | 700 |
| 12 Dec 2023 | 30.66 | 30.81 | 30.19 | 30.19 | 30.19 | - |
| *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.