Eneti Inc. (SR4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CET. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 500 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 27 Jan 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 26 Jan 2023 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - |
| 25 Jan 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 24 Jan 2023 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 23 Jan 2023 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - |
| 20 Jan 2023 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 19 Jan 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 18 Jan 2023 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | - |
| 17 Jan 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - |
| 16 Jan 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 13 Jan 2023 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 12 Jan 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 11 Jan 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 10 Jan 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 09 Jan 2023 | 9.20 | 9.70 | 9.20 | 9.70 | 9.70 | 500 |
| 06 Jan 2023 | 9.30 | 9.45 | 9.30 | 9.45 | 9.45 | 200 |
| 05 Jan 2023 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | - |
| 04 Jan 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 03 Jan 2023 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - |
| 02 Jan 2023 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - |
| 30 Dec 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - |
| 29 Dec 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 28 Dec 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 27 Dec 2022 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 23 Dec 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 22 Dec 2022 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - |
| 21 Dec 2022 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| 20 Dec 2022 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| 19 Dec 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 16 Dec 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 15 Dec 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 14 Dec 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 13 Dec 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 12 Dec 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - |
| 09 Dec 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 08 Dec 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 07 Dec 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 06 Dec 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 05 Dec 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 02 Dec 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| 01 Dec 2022 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - |
| 30 Nov 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - |
| 29 Nov 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 28 Nov 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - |
| 25 Nov 2022 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 24 Nov 2022 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | - |
| 23 Nov 2022 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 22 Nov 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 21 Nov 2022 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 18 Nov 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 18 Nov 2022 | 0.01 Dividend | |||||
| 17 Nov 2022 | 8.90 | 8.90 | 8.90 | 8.90 | 8.89 | - |
| 16 Nov 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.19 | - |
| 15 Nov 2022 | 9.05 | 9.05 | 9.05 | 9.05 | 9.04 | - |
| 14 Nov 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.19 | - |
| 11 Nov 2022 | 8.95 | 8.95 | 8.95 | 8.95 | 8.94 | - |
| 10 Nov 2022 | 9.15 | 9.15 | 9.15 | 9.15 | 9.14 | - |
| 09 Nov 2022 | 9.20 | 9.20 | 9.20 | 9.20 | 9.19 | - |
| 08 Nov 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.74 | - |
| 07 Nov 2022 | 8.60 | 8.60 | 8.60 | 8.60 | 8.59 | - |
| 04 Nov 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.34 | - |
| 03 Nov 2022 | 8.65 | 8.65 | 8.65 | 8.65 | 8.64 | - |
| 02 Nov 2022 | 8.75 | 8.75 | 8.75 | 8.75 | 8.74 | - |
| 01 Nov 2022 | 8.25 | 8.25 | 8.25 | 8.25 | 8.24 | - |
| 31 Oct 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.89 | - |
| 28 Oct 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.89 | - |
| 27 Oct 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.19 | - |
| 26 Oct 2022 | 8.35 | 8.35 | 8.35 | 8.35 | 8.34 | - |
| 25 Oct 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.09 | - |
| 24 Oct 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.19 | - |
| 21 Oct 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.94 | - |
| 20 Oct 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.19 | - |
| 19 Oct 2022 | 8.40 | 8.40 | 8.40 | 8.40 | 8.39 | - |
| 18 Oct 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | - |
| 17 Oct 2022 | 8.05 | 8.45 | 8.05 | 8.45 | 8.44 | 600 |
| 14 Oct 2022 | 8.05 | 8.05 | 8.05 | 8.05 | 8.04 | - |
| 13 Oct 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.74 | - |
| 12 Oct 2022 | 7.85 | 7.85 | 7.80 | 7.80 | 7.79 | 415 |
| 11 Oct 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.59 | - |
| 10 Oct 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.64 | - |
| 07 Oct 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.44 | - |
| 06 Oct 2022 | 7.20 | 7.20 | 7.20 | 7.20 | 7.19 | - |
| 05 Oct 2022 | 7.05 | 7.05 | 7.05 | 7.05 | 7.04 | - |
| 04 Oct 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | - |
| 03 Oct 2022 | 6.75 | 6.75 | 6.75 | 6.75 | 6.74 | - |
| 30 Sept 2022 | 6.80 | 6.80 | 6.80 | 6.80 | 6.79 | - |
| 29 Sept 2022 | 7.40 | 7.40 | 7.40 | 7.40 | 7.39 | - |
| 28 Sept 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.44 | - |
| 27 Sept 2022 | 7.25 | 7.25 | 7.25 | 7.25 | 7.24 | - |
| 26 Sept 2022 | 7.55 | 7.55 | 7.55 | 7.55 | 7.54 | - |
| 23 Sept 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.84 | - |
| 22 Sept 2022 | 7.85 | 7.85 | 7.85 | 7.85 | 7.84 | - |
| 21 Sept 2022 | 7.75 | 7.75 | 7.75 | 7.75 | 7.74 | - |
| 20 Sept 2022 | 7.70 | 7.70 | 7.70 | 7.70 | 7.69 | - |
| 19 Sept 2022 | 7.65 | 7.65 | 7.65 | 7.65 | 7.64 | - |
| 16 Sept 2022 | 8.20 | 8.20 | 8.20 | 8.20 | 8.19 | - |
| 15 Sept 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.89 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
