B.V. Delftsch Aardewerkfabriek "De Porceleyne Fles Anno 1653" (PORF.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
At close: 11:30AM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 31 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 30 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 29 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 28 May 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 40 |
| 27 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 24 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 23 May 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 111 |
| 22 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 21 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 20 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 17 May 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 16 |
| 16 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 100 |
| 16 May 2024 | 0.55 Dividend | |||||
| 15 May 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.95 | 68 |
| 14 May 2024 | 12.90 | 13.50 | 12.90 | 13.50 | 12.95 | 1,282 |
| 13 May 2024 | 12.60 | 13.00 | 12.60 | 13.00 | 12.47 | 88 |
| 10 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 79 |
| 09 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 125 |
| 08 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 80 |
| 07 May 2024 | 12.10 | 13.00 | 12.10 | 13.00 | 12.47 | 282 |
| 06 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.37 | - |
| 03 May 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.37 | 10 |
| 02 May 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | - |
| 30 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 10 |
| 29 Apr 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 70 |
| 26 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 25 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 24 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 23 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 22 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 19 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 25 |
| 18 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.80 | 58 |
| 17 Apr 2024 | 11.60 | 12.30 | 11.60 | 12.30 | 11.80 | 43 |
| 16 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.61 | - |
| 15 Apr 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.61 | 16 |
| 12 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.51 | - |
| 11 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.51 | - |
| 10 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.51 | 124 |
| 09 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.80 | - |
| 08 Apr 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.80 | 50 |
| 05 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 04 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 03 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 114 |
| 02 Apr 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 25 |
| 28 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 27 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 211 |
| 26 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 25 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 22 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 21 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 837 |
| 20 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | - |
| 19 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 4 |
| 18 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 15 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 10 |
| 14 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 13 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 13 |
| 12 Mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 61 |
| 11 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | - |
| 08 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 101 |
| 07 Mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 12.47 | 20 |
| 06 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.43 | - |
| 05 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.43 | - |
| 04 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.43 | 3 |
| 01 Mar 2024 | 14.00 | 14.00 | 14.00 | 14.00 | 13.43 | 50 |
| 29 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.05 | - |
| 28 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.05 | - |
| 27 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.05 | - |
| 26 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.05 | - |
| 23 Feb 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.05 | 4 |
| 22 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.09 | - |
| 21 Feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.09 | 249 |
| 20 Feb 2024 | 13.70 | 13.70 | 13.70 | 13.70 | 13.14 | - |
| 19 Feb 2024 | 12.60 | 13.70 | 12.60 | 13.70 | 13.14 | 174 |
| 16 Feb 2024 | 12.90 | 12.90 | 12.50 | 12.50 | 11.99 | 373 |
| 15 Feb 2024 | 13.90 | 13.90 | 13.90 | 13.90 | 13.33 | 8 |
| 14 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | - |
| 13 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | - |
| 12 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | - |
| 09 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | - |
| 08 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | - |
| 07 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | - |
| 06 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | - |
| 05 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | - |
| 02 Feb 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.10 | 115 |
| 01 Feb 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | - |
| 31 Jan 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 11.99 | 146 |
| 30 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.95 | - |
| 29 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.95 | - |
| 26 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.95 | 85 |
| 25 Jan 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 12.66 | 42 |
| 24 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.16 | - |
| 23 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.16 | 10 |
| 22 Jan 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.16 | 12 |
| 19 Jan 2024 | 16.00 | 16.00 | 15.80 | 15.80 | 15.16 | 185 |
| 18 Jan 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.25 | 40 |
| 17 Jan 2024 | 14.40 | 15.70 | 14.40 | 15.70 | 15.06 | 105 |
| 16 Jan 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 13.91 | 268 |
| 15 Jan 2024 | 12.80 | 13.50 | 12.80 | 13.50 | 12.95 | 3 |
| 12 Jan 2024 | 12.80 | 13.40 | 12.80 | 13.40 | 12.85 | 111 |
| 11 Jan 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 12.95 | 7 |
| *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.