Eneti Inc. (SR4.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Aug 2022 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 50 |
| 18 Aug 2022 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 18 Aug 2022 | 0.01 Dividend | |||||
| 17 Aug 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.89 | - |
| 16 Aug 2022 | 7.95 | 7.95 | 7.95 | 7.95 | 7.94 | - |
| 15 Aug 2022 | 8.15 | 8.15 | 8.15 | 8.15 | 8.14 | - |
| 12 Aug 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.89 | - |
| 11 Aug 2022 | 8.10 | 8.10 | 8.10 | 8.10 | 8.09 | - |
| 10 Aug 2022 | 7.90 | 7.90 | 7.90 | 7.90 | 7.89 | - |
| 09 Aug 2022 | 7.45 | 7.45 | 7.45 | 7.45 | 7.44 | - |
| 08 Aug 2022 | 6.95 | 6.95 | 6.95 | 6.95 | 6.94 | - |
| 05 Aug 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 6.69 | - |
| 04 Aug 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
| 03 Aug 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
| 02 Aug 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
| 01 Aug 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
| 29 July 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | - |
| 28 July 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
| 27 July 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | - |
| 26 July 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | - |
| 25 July 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.04 | - |
| 22 July 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.99 | - |
| 21 July 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - |
| 20 July 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.79 | - |
| 19 July 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.54 | - |
| 18 July 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | - |
| 15 July 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
| 14 July 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | - |
| 13 July 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | - |
| 12 July 2022 | 5.15 | 5.15 | 5.15 | 5.15 | 5.14 | - |
| 11 July 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.29 | - |
| 08 July 2022 | 5.35 | 5.35 | 5.35 | 5.35 | 5.34 | - |
| 07 July 2022 | 5.10 | 5.10 | 5.10 | 5.10 | 5.09 | - |
| 06 July 2022 | 5.25 | 5.25 | 5.25 | 5.25 | 5.24 | - |
| 05 July 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.59 | - |
| 04 July 2022 | 5.55 | 5.55 | 5.55 | 5.55 | 5.54 | - |
| 01 July 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.74 | - |
| 30 June 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.89 | - |
| 29 June 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.94 | - |
| 28 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | - |
| 27 June 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | - |
| 24 June 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | - |
| 23 June 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09 | - |
| 22 June 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
| 21 June 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.44 | - |
| 20 June 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
| 17 June 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | - |
| 16 June 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
| 15 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
| 14 June 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | - |
| 13 June 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | - |
| 10 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
| 09 June 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | 50 |
| 08 June 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | - |
| 07 June 2022 | 6.55 | 6.55 | 6.55 | 6.55 | 6.54 | - |
| 06 June 2022 | 6.40 | 6.40 | 6.40 | 6.40 | 6.39 | - |
| 03 June 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
| 02 June 2022 | 6.45 | 6.45 | 6.45 | 6.45 | 6.44 | - |
| 01 June 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
| 31 May 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
| 30 May 2022 | 6.35 | 6.35 | 6.35 | 6.35 | 6.34 | - |
| 27 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | - |
| 26 May 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
| 25 May 2022 | 6.20 | 6.20 | 6.20 | 6.20 | 6.19 | - |
| 24 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.14 | - |
| 23 May 2022 | 6.25 | 6.25 | 6.25 | 6.25 | 6.24 | - |
| 20 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.29 | - |
| 20 May 2022 | 0.01 Dividend | |||||
| 19 May 2022 | 6.15 | 6.15 | 6.15 | 6.15 | 6.13 | - |
| 18 May 2022 | 6.30 | 6.30 | 6.30 | 6.30 | 6.28 | - |
| 17 May 2022 | 6.50 | 6.50 | 6.50 | 6.50 | 6.48 | - |
| 16 May 2022 | 5.95 | 5.95 | 5.95 | 5.95 | 5.93 | - |
| 13 May 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| 12 May 2022 | 5.55 | 5.90 | 5.55 | 5.55 | 5.53 | 1,500 |
| 11 May 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| 10 May 2022 | 5.60 | 5.60 | 5.60 | 5.60 | 5.58 | - |
| 09 May 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
| 06 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | - |
| 05 May 2022 | 6.10 | 6.10 | 6.10 | 6.10 | 6.08 | - |
| 04 May 2022 | 5.90 | 5.90 | 5.90 | 5.90 | 5.88 | - |
| 03 May 2022 | 5.80 | 5.80 | 5.80 | 5.80 | 5.78 | - |
| 02 May 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| 29 Apr 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
| 28 Apr 2022 | 5.85 | 5.85 | 5.85 | 5.85 | 5.83 | - |
| 27 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| 26 Apr 2022 | 5.25 | 5.35 | 5.25 | 5.35 | 5.33 | 450 |
| 25 Apr 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| 22 Apr 2022 | 5.30 | 5.30 | 5.30 | 5.30 | 5.28 | - |
| 21 Apr 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| 20 Apr 2022 | 6.05 | 6.05 | 6.05 | 6.05 | 6.03 | - |
| 19 Apr 2022 | 6.00 | 6.00 | 6.00 | 6.00 | 5.98 | - |
| 14 Apr 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | - |
| 13 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| 12 Apr 2022 | 5.40 | 5.40 | 5.40 | 5.40 | 5.38 | - |
| 11 Apr 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
| 08 Apr 2022 | 5.65 | 5.65 | 5.65 | 5.65 | 5.63 | - |
| 07 Apr 2022 | 5.50 | 5.50 | 5.50 | 5.50 | 5.48 | - |
| 06 Apr 2022 | 5.45 | 5.45 | 5.45 | 5.45 | 5.43 | - |
| 05 Apr 2022 | 5.70 | 5.70 | 5.70 | 5.70 | 5.68 | - |
| 04 Apr 2022 | 5.75 | 5.75 | 5.75 | 5.75 | 5.73 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
