Aquila Holdings ASA (S5B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 0.0698 | 0.0698 | 0.0696 | 0.0696 | 0.0696 | - |
| 02 May 2024 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | 0.0704 | - |
| 30 Apr 2024 | 0.0708 | 0.0708 | 0.0690 | 0.0690 | 0.0690 | - |
| 29 Apr 2024 | 0.0712 | 0.0712 | 0.0686 | 0.0686 | 0.0686 | - |
| 26 Apr 2024 | 0.0714 | 0.0714 | 0.0680 | 0.0680 | 0.0680 | - |
| 25 Apr 2024 | 0.0708 | 0.0708 | 0.0694 | 0.0694 | 0.0694 | - |
| 24 Apr 2024 | 0.0728 | 0.0728 | 0.0700 | 0.0700 | 0.0700 | - |
| 23 Apr 2024 | 0.0728 | 0.0728 | 0.0710 | 0.0710 | 0.0710 | - |
| 22 Apr 2024 | 0.0714 | 0.0714 | 0.0692 | 0.0692 | 0.0692 | - |
| 19 Apr 2024 | 0.0724 | 0.0724 | 0.0692 | 0.0692 | 0.0692 | - |
| 18 Apr 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 17 Apr 2024 | 0.0746 | 0.0746 | 0.0726 | 0.0726 | 0.0726 | - |
| 16 Apr 2024 | 0.0740 | 0.0750 | 0.0708 | 0.0708 | 0.0708 | 3,000 |
| 15 Apr 2024 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | 0.0740 | - |
| 12 Apr 2024 | 0.0750 | 0.0944 | 0.0750 | 0.0944 | 0.0944 | 3,000 |
| 11 Apr 2024 | 0.0742 | 0.0742 | 0.0718 | 0.0718 | 0.0718 | - |
| 10 Apr 2024 | 0.0752 | 0.0752 | 0.0690 | 0.0690 | 0.0690 | - |
| 09 Apr 2024 | 0.0768 | 0.0768 | 0.0730 | 0.0730 | 0.0730 | - |
| 08 Apr 2024 | 0.0758 | 0.0928 | 0.0758 | 0.0928 | 0.0928 | 10,000 |
| 05 Apr 2024 | 0.0724 | 0.0736 | 0.0724 | 0.0736 | 0.0736 | - |
| 04 Apr 2024 | 0.0726 | 0.0726 | 0.0716 | 0.0716 | 0.0716 | - |
| 03 Apr 2024 | 0.0710 | 0.0724 | 0.0710 | 0.0724 | 0.0724 | - |
| 02 Apr 2024 | 0.0708 | 0.0708 | 0.0678 | 0.0678 | 0.0678 | - |
| 28 Mar 2024 | 0.0690 | 0.0690 | 0.0670 | 0.0670 | 0.0670 | - |
| 27 Mar 2024 | 0.0702 | 0.0702 | 0.0674 | 0.0674 | 0.0674 | - |
| 26 Mar 2024 | 0.0714 | 0.0714 | 0.0678 | 0.0678 | 0.0678 | - |
| 25 Mar 2024 | 0.0708 | 0.0708 | 0.0682 | 0.0682 | 0.0682 | - |
| 22 Mar 2024 | 0.0714 | 0.0714 | 0.0682 | 0.0682 | 0.0682 | - |
| 21 Mar 2024 | 0.0718 | 0.0718 | 0.0686 | 0.0686 | 0.0686 | - |
| 20 Mar 2024 | 0.0710 | 0.0710 | 0.0684 | 0.0684 | 0.0684 | - |
| 19 Mar 2024 | 0.0712 | 0.0712 | 0.0678 | 0.0678 | 0.0678 | - |
| 18 Mar 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
| 15 Mar 2024 | 0.0724 | 0.0724 | 0.0692 | 0.0692 | 0.0692 | - |
| 14 Mar 2024 | 0.0740 | 0.0740 | 0.0700 | 0.0700 | 0.0700 | - |
| 13 Mar 2024 | 0.0762 | 0.0762 | 0.0738 | 0.0738 | 0.0738 | - |
| 12 Mar 2024 | 0.0766 | 0.0766 | 0.0728 | 0.0728 | 0.0728 | - |
| 11 Mar 2024 | 0.0742 | 0.0742 | 0.0716 | 0.0716 | 0.0716 | - |
| 08 Mar 2024 | 0.0732 | 0.0732 | 0.0692 | 0.0692 | 0.0692 | - |
| 07 Mar 2024 | 0.0734 | 0.0734 | 0.0706 | 0.0706 | 0.0706 | - |
| 06 Mar 2024 | 0.0722 | 0.0722 | 0.0700 | 0.0700 | 0.0700 | - |
| 05 Mar 2024 | 0.0728 | 0.0728 | 0.0694 | 0.0694 | 0.0694 | - |
| 04 Mar 2024 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | 0.0714 | - |
| 01 Mar 2024 | 0.0716 | 0.0716 | 0.0694 | 0.0694 | 0.0694 | - |
| 29 Feb 2024 | 0.0712 | 0.0712 | 0.0698 | 0.0698 | 0.0698 | - |
| 28 Feb 2024 | 0.0738 | 0.0738 | 0.0698 | 0.0698 | 0.0698 | - |
| 27 Feb 2024 | 0.0748 | 0.0748 | 0.0724 | 0.0724 | 0.0724 | - |
| 26 Feb 2024 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 23 Feb 2024 | 0.0760 | 0.0760 | 0.0716 | 0.0716 | 0.0716 | - |
| 22 Feb 2024 | 0.0772 | 0.0772 | 0.0718 | 0.0718 | 0.0718 | - |
| 21 Feb 2024 | 0.0798 | 0.0798 | 0.0746 | 0.0746 | 0.0746 | - |
| 20 Feb 2024 | 0.0808 | 0.0808 | 0.0782 | 0.0782 | 0.0782 | - |
| 19 Feb 2024 | 0.0802 | 0.0802 | 0.0780 | 0.0780 | 0.0780 | - |
| 16 Feb 2024 | 0.0764 | 0.0764 | 0.0758 | 0.0758 | 0.0758 | - |
| 15 Feb 2024 | 0.0778 | 0.0778 | 0.0748 | 0.0748 | 0.0748 | - |
| 14 Feb 2024 | 0.0754 | 0.0754 | 0.0748 | 0.0748 | 0.0748 | - |
| 13 Feb 2024 | 0.0798 | 0.0798 | 0.0748 | 0.0748 | 0.0748 | - |
| 12 Feb 2024 | 0.0820 | 0.0820 | 0.0776 | 0.0776 | 0.0776 | - |
| 09 Feb 2024 | 0.0836 | 0.0836 | 0.0802 | 0.0802 | 0.0802 | - |
| 08 Feb 2024 | 0.0822 | 0.0822 | 0.0792 | 0.0792 | 0.0792 | - |
| 07 Feb 2024 | 0.0904 | 0.0904 | 0.0834 | 0.0834 | 0.0834 | - |
| 06 Feb 2024 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | 0.0852 | - |
| 05 Feb 2024 | 0.0906 | 0.0906 | 0.0906 | 0.0906 | 0.0906 | - |
| 02 Feb 2024 | 0.0954 | 0.0954 | 0.0878 | 0.0878 | 0.0878 | - |
| 01 Feb 2024 | 0.0908 | 0.0908 | 0.0852 | 0.0852 | 0.0852 | - |
| 31 Jan 2024 | 0.0808 | 0.0808 | 0.0798 | 0.0798 | 0.0798 | - |
| 30 Jan 2024 | 0.0808 | 0.0808 | 0.0784 | 0.0784 | 0.0784 | - |
| 29 Jan 2024 | 0.0778 | 0.0778 | 0.0750 | 0.0750 | 0.0750 | - |
| 26 Jan 2024 | 0.0774 | 0.0774 | 0.0754 | 0.0754 | 0.0754 | - |
| 25 Jan 2024 | 0.0776 | 0.0776 | 0.0750 | 0.0750 | 0.0750 | - |
| 24 Jan 2024 | 0.0784 | 0.0784 | 0.0760 | 0.0760 | 0.0760 | - |
| 23 Jan 2024 | 0.0790 | 0.0790 | 0.0748 | 0.0748 | 0.0748 | - |
| 22 Jan 2024 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | 0.0822 | - |
| 19 Jan 2024 | 0.0770 | 0.0802 | 0.0770 | 0.0802 | 0.0802 | - |
| 18 Jan 2024 | 0.0780 | 0.0780 | 0.0742 | 0.0742 | 0.0742 | - |
| 17 Jan 2024 | 0.0752 | 0.0752 | 0.0734 | 0.0734 | 0.0734 | - |
| 16 Jan 2024 | 0.0740 | 0.0740 | 0.0736 | 0.0736 | 0.0736 | - |
| 15 Jan 2024 | 0.0740 | 0.0740 | 0.0718 | 0.0718 | 0.0718 | - |
| 12 Jan 2024 | 0.0754 | 0.0754 | 0.0716 | 0.0716 | 0.0716 | - |
| 11 Jan 2024 | 0.0744 | 0.0744 | 0.0702 | 0.0702 | 0.0702 | - |
| 10 Jan 2024 | 0.0742 | 0.0742 | 0.0694 | 0.0694 | 0.0694 | - |
| 09 Jan 2024 | 0.0752 | 0.0752 | 0.0716 | 0.0716 | 0.0716 | - |
| 08 Jan 2024 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | - |
| 05 Jan 2024 | 0.0768 | 0.0768 | 0.0716 | 0.0716 | 0.0716 | - |
| 04 Jan 2024 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | 0.0758 | - |
| 03 Jan 2024 | 0.0746 | 0.0746 | 0.0724 | 0.0724 | 0.0724 | - |
| 02 Jan 2024 | 0.0746 | 0.0748 | 0.0746 | 0.0748 | 0.0748 | - |
| 29 Dec 2023 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | 0.0730 | - |
| 28 Dec 2023 | 0.0740 | 0.0740 | 0.0698 | 0.0698 | 0.0698 | - |
| 27 Dec 2023 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | 0.0738 | - |
| 22 Dec 2023 | 0.0734 | 0.0734 | 0.0716 | 0.0716 | 0.0716 | - |
| 21 Dec 2023 | 0.0732 | 0.0732 | 0.0714 | 0.0714 | 0.0714 | - |
| 20 Dec 2023 | 0.0746 | 0.0746 | 0.0714 | 0.0714 | 0.0714 | - |
| 19 Dec 2023 | 0.0752 | 0.0752 | 0.0722 | 0.0722 | 0.0722 | - |
| 18 Dec 2023 | 0.0736 | 0.0736 | 0.0712 | 0.0712 | 0.0712 | - |
| 15 Dec 2023 | 0.0726 | 0.0726 | 0.0712 | 0.0712 | 0.0712 | - |
| 14 Dec 2023 | 0.0728 | 0.0728 | 0.0718 | 0.0718 | 0.0718 | - |
| 13 Dec 2023 | 0.0708 | 0.0718 | 0.0708 | 0.0718 | 0.0718 | - |
| 12 Dec 2023 | 0.0724 | 0.0724 | 0.0686 | 0.0686 | 0.0686 | - |
| 11 Dec 2023 | 0.0736 | 0.0736 | 0.0700 | 0.0700 | 0.0700 | - |
| 08 Dec 2023 | 0.0738 | 0.0738 | 0.0714 | 0.0714 | 0.0714 | - |
| *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.