Dusseldorf - Delayed Quote EUR
Fincantieri S.p.A. A (1F80.DU)
11.80
+0.14
+(1.20%)
As of 10:00:19 AM GMT+2. Market Open.
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 15, 2025 | 11.65 | 11.80 | 11.65 | 11.80 | 11.80 | 86 |
| May 14, 2025 | 11.41 | 11.66 | 11.34 | 11.66 | 11.66 | 326 |
| May 13, 2025 | 11.66 | 11.66 | 11.41 | 11.44 | 11.44 | - |
| May 12, 2025 | 12.33 | 12.33 | 11.39 | 11.65 | 11.65 | 30 |
| May 9, 2025 | 12.01 | 12.43 | 12.01 | 12.15 | 12.15 | - |
| May 8, 2025 | 12.01 | 12.22 | 12.00 | 12.00 | 12.00 | - |
| May 7, 2025 | 12.14 | 12.19 | 12.02 | 12.07 | 12.07 | - |
| May 6, 2025 | 12.18 | 12.19 | 12.01 | 12.10 | 12.10 | - |
| May 5, 2025 | 11.68 | 12.13 | 11.68 | 11.99 | 11.99 | - |
| May 2, 2025 | 11.36 | 11.90 | 11.36 | 11.90 | 11.90 | - |
| Apr 30, 2025 | 11.45 | 11.68 | 11.35 | 11.35 | 11.35 | - |
| Apr 29, 2025 | 11.25 | 11.46 | 11.25 | 11.46 | 11.46 | - |
| Apr 28, 2025 | 10.99 | 11.33 | 10.99 | 11.09 | 11.09 | - |
| Apr 25, 2025 | 10.72 | 11.10 | 10.72 | 11.10 | 11.10 | - |
| Apr 24, 2025 | 10.18 | 10.70 | 10.18 | 10.64 | 10.64 | 16 |
| Apr 23, 2025 | 10.51 | 10.51 | 10.13 | 10.24 | 10.24 | - |
| Apr 22, 2025 | 10.26 | 10.43 | 10.26 | 10.34 | 10.34 | - |
| Apr 17, 2025 | 10.39 | 10.39 | 10.20 | 10.20 | 10.20 | - |
| Apr 16, 2025 | 10.43 | 10.43 | 10.23 | 10.36 | 10.36 | - |
| Apr 15, 2025 | 10.13 | 10.52 | 10.13 | 10.52 | 10.52 | - |
| Apr 14, 2025 | 9.90 | 10.16 | 9.90 | 10.10 | 10.10 | - |
| Apr 11, 2025 | 10.11 | 10.11 | 9.80 | 9.98 | 9.98 | - |
| Apr 10, 2025 | 9.90 | 10.04 | 9.76 | 9.90 | 9.90 | - |
| Apr 9, 2025 | 9.48 | 10.02 | 9.48 | 10.02 | 10.02 | - |
| Apr 8, 2025 | 9.22 | 9.82 | 9.22 | 9.56 | 9.56 | - |
| Apr 7, 2025 | 9.13 | 9.27 | 9.03 | 9.03 | 9.03 | - |
| Apr 4, 2025 | 10.19 | 10.19 | 9.33 | 9.33 | 9.33 | - |
| Apr 3, 2025 | 10.00 | 10.22 | 10.00 | 10.17 | 10.17 | - |
| Apr 2, 2025 | 10.41 | 10.41 | 10.17 | 10.38 | 10.38 | - |
| Apr 1, 2025 | 10.32 | 10.45 | 10.28 | 10.31 | 10.31 | - |
| Mar 31, 2025 | 9.79 | 10.39 | 9.79 | 10.38 | 10.38 | 295 |
| Mar 28, 2025 | 10.06 | 10.06 | 9.89 | 9.89 | 9.89 | - |
| Mar 27, 2025 | 10.18 | 10.19 | 10.10 | 10.10 | 10.10 | - |
| Mar 26, 2025 | 10.01 | 10.28 | 10.01 | 10.22 | 10.22 | - |
| Mar 25, 2025 | 11.00 | 11.00 | 9.98 | 9.98 | 9.98 | - |
| Mar 24, 2025 | 11.23 | 11.23 | 10.74 | 10.76 | 10.76 | - |
| Mar 21, 2025 | 11.16 | 11.16 | 10.93 | 10.98 | 10.98 | - |
| Mar 20, 2025 | 11.40 | 11.46 | 11.06 | 11.06 | 11.06 | - |
| Mar 19, 2025 | 11.00 | 11.49 | 11.00 | 11.48 | 11.48 | 500 |
| Mar 18, 2025 | 11.00 | 11.16 | 10.98 | 11.16 | 11.16 | - |
| Mar 17, 2025 | 11.13 | 11.13 | 10.69 | 11.13 | 11.13 | 300 |
| Mar 14, 2025 | 9.75 | 11.09 | 9.75 | 11.09 | 11.09 | - |
| Mar 13, 2025 | 9.75 | 9.77 | 9.66 | 9.72 | 9.72 | - |
| Mar 12, 2025 | 9.78 | 9.78 | 9.45 | 9.73 | 9.73 | - |
| Mar 11, 2025 | 9.48 | 9.71 | 9.48 | 9.71 | 9.71 | 30 |
| Mar 10, 2025 | 9.76 | 9.76 | 9.41 | 9.41 | 9.41 | - |
| Mar 7, 2025 | 9.99 | 9.99 | 9.55 | 9.55 | 9.55 | - |
| Mar 6, 2025 | 10.13 | 10.31 | 9.95 | 9.95 | 9.95 | - |
| Mar 5, 2025 | 9.49 | 10.11 | 9.49 | 10.02 | 10.02 | - |
| Mar 4, 2025 | 10.01 | 10.01 | 9.62 | 9.65 | 9.65 | 3,000 |
| Mar 3, 2025 | 9.53 | 9.96 | 9.53 | 9.83 | 9.83 | - |
| Feb 28, 2025 | 9.51 | 9.61 | 9.26 | 9.26 | 9.26 | - |
| Feb 27, 2025 | 9.63 | 9.79 | 9.53 | 9.65 | 9.65 | 10 |
| Feb 26, 2025 | 9.58 | 9.60 | 9.48 | 9.48 | 9.48 | - |
| Feb 25, 2025 | 9.14 | 9.50 | 9.14 | 9.50 | 9.50 | - |
| Feb 24, 2025 | 8.97 | 9.05 | 8.96 | 9.03 | 9.03 | - |
| Feb 21, 2025 | 8.72 | 8.96 | 8.72 | 8.90 | 8.90 | - |
| Feb 20, 2025 | 8.84 | 8.97 | 8.64 | 8.64 | 8.64 | - |
| Feb 19, 2025 | 8.53 | 8.87 | 8.53 | 8.81 | 8.81 | 25 |
| Feb 18, 2025 | 8.45 | 8.72 | 8.45 | 8.53 | 8.53 | - |
| Feb 17, 2025 | 7.84 | 8.44 | 7.84 | 8.44 | 8.44 | - |
| Feb 14, 2025 | 7.90 | 8.02 | 7.84 | 7.84 | 7.84 | - |
| Feb 13, 2025 | 7.47 | 7.92 | 7.41 | 7.90 | 7.90 | - |
| Feb 12, 2025 | 7.35 | 7.44 | 7.35 | 7.44 | 7.44 | - |
| Feb 11, 2025 | 7.33 | 7.39 | 7.29 | 7.34 | 7.34 | - |
| Feb 10, 2025 | 7.30 | 7.33 | 7.30 | 7.33 | 7.33 | - |
| Feb 7, 2025 | 7.30 | 7.38 | 7.24 | 7.30 | 7.30 | - |
| Feb 6, 2025 | 7.60 | 7.60 | 7.29 | 7.29 | 7.29 | - |
| Feb 5, 2025 | 7.58 | 7.87 | 7.57 | 7.57 | 7.57 | - |
| Feb 4, 2025 | 7.61 | 7.61 | 7.55 | 7.57 | 7.57 | - |
| Feb 3, 2025 | 7.25 | 7.59 | 7.25 | 7.59 | 7.59 | - |
| Jan 31, 2025 | 7.36 | 7.50 | 7.36 | 7.42 | 7.42 | - |
| Jan 30, 2025 | 7.41 | 7.54 | 7.37 | 7.37 | 7.37 | - |
| Jan 29, 2025 | 7.41 | 7.43 | 7.34 | 7.38 | 7.38 | - |
| Jan 28, 2025 | 7.47 | 7.47 | 7.32 | 7.35 | 7.35 | - |
| Jan 27, 2025 | 7.10 | 7.48 | 7.10 | 7.48 | 7.48 | - |
| Jan 24, 2025 | 7.43 | 7.43 | 7.18 | 7.18 | 7.18 | - |
| Jan 23, 2025 | 7.40 | 7.41 | 7.36 | 7.41 | 7.41 | - |
| Jan 22, 2025 | 7.38 | 7.38 | 7.35 | 7.35 | 7.35 | - |
| Jan 21, 2025 | 7.20 | 7.37 | 7.20 | 7.37 | 7.37 | - |
| Jan 20, 2025 | 7.28 | 7.33 | 7.20 | 7.20 | 7.20 | - |
| Jan 17, 2025 | 7.42 | 7.49 | 7.27 | 7.27 | 7.27 | - |
| Jan 16, 2025 | 7.47 | 7.50 | 7.40 | 7.42 | 7.42 | - |
| Jan 15, 2025 | 7.50 | 7.54 | 7.35 | 7.41 | 7.41 | - |
| Jan 14, 2025 | 7.41 | 7.48 | 7.37 | 7.48 | 7.48 | - |
| Jan 13, 2025 | 7.55 | 7.57 | 7.36 | 7.38 | 7.38 | - |
| Jan 10, 2025 | 7.55 | 7.74 | 7.55 | 7.62 | 7.62 | - |
| Jan 9, 2025 | 7.55 | 7.63 | 7.55 | 7.56 | 7.56 | - |
| Jan 8, 2025 | 7.37 | 7.62 | 7.37 | 7.51 | 7.51 | - |
| Jan 7, 2025 | 7.01 | 7.39 | 7.01 | 7.39 | 7.39 | 300 |
| Jan 6, 2025 | 6.91 | 7.05 | 6.88 | 7.03 | 7.03 | - |
| Jan 3, 2025 | 6.89 | 6.91 | 6.79 | 6.90 | 6.90 | - |
| Jan 2, 2025 | 6.84 | 6.90 | 6.84 | 6.86 | 6.86 | - |
| Dec 30, 2024 | 6.78 | 6.90 | 6.76 | 6.90 | 6.90 | - |
| Dec 27, 2024 | 6.85 | 6.91 | 6.79 | 6.79 | 6.79 | - |
| Dec 23, 2024 | 6.81 | 6.87 | 6.80 | 6.83 | 6.83 | - |
| Dec 20, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 19, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 18, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 17, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 16, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 13, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 12, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 11, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 10, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 9, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 6, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 5, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 4, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 3, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Dec 2, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 29, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 28, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 27, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 26, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 25, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 22, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 21, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 20, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 19, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 18, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 15, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 14, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 13, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 12, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 11, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 8, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 7, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 6, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 5, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 4, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Nov 1, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 31, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 30, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 29, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 28, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 25, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 24, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 23, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 22, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 21, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 18, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 17, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 16, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 15, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 14, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 11, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 10, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 9, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 8, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 7, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 4, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 3, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 2, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Oct 1, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 30, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 27, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 26, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 25, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 24, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 23, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 20, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 19, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 18, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 17, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 16, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 13, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 12, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 11, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 10, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 9, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 6, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 5, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 4, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 3, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Sep 2, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 30, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 29, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 28, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 27, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 26, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 23, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 22, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 21, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 20, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 19, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 16, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 15, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 14, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 13, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 12, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 9, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 8, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 7, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 6, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 5, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 2, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Aug 1, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 31, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 30, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 29, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 26, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 25, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 24, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 23, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 22, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 19, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 18, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 17, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 16, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 15, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 12, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 11, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 10, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 9, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 8, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 5, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 4, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 3, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 2, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jul 1, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jun 28, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jun 27, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jun 26, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jun 25, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jun 24, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jun 21, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jun 20, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jun 19, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jun 18, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jun 17, 2024 | 1:10 Stock Splits | |||||
| Jun 17, 2024 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | - |
| Jun 14, 2024 | 4.09 | 4.09 | 3.91 | 3.94 | 3.94 | - |
| Jun 13, 2024 | 4.30 | 4.30 | 4.07 | 4.07 | 4.07 | - |
| Jun 12, 2024 | 4.38 | 4.38 | 4.27 | 4.30 | 4.30 | - |
| Jun 11, 2024 | 4.43 | 4.43 | 4.34 | 4.35 | 4.35 | - |
| Jun 10, 2024 | 4.41 | 4.42 | 4.38 | 4.40 | 4.40 | - |
| Jun 7, 2024 | 4.50 | 4.50 | 4.41 | 4.41 | 4.41 | - |
| Jun 6, 2024 | 4.43 | 4.50 | 4.43 | 4.49 | 4.49 | - |
| Jun 5, 2024 | 4.46 | 4.46 | 4.40 | 4.40 | 4.40 | - |
| Jun 4, 2024 | 4.44 | 4.46 | 4.41 | 4.42 | 4.42 | - |
| Jun 3, 2024 | 4.54 | 4.54 | 4.43 | 4.43 | 4.43 | - |
| May 31, 2024 | 4.56 | 4.56 | 4.44 | 4.49 | 4.49 | - |
| May 30, 2024 | 4.60 | 4.60 | 4.54 | 4.54 | 4.54 | - |
| May 29, 2024 | 4.68 | 4.71 | 4.58 | 4.58 | 4.58 | - |
| May 28, 2024 | 4.67 | 4.71 | 4.67 | 4.69 | 4.69 | - |
| May 27, 2024 | 4.70 | 4.74 | 4.70 | 4.70 | 4.70 | - |
| May 24, 2024 | 4.58 | 4.70 | 4.55 | 4.69 | 4.69 | - |
| May 23, 2024 | 4.61 | 4.65 | 4.59 | 4.60 | 4.60 | - |
| May 22, 2024 | 4.64 | 4.67 | 4.59 | 4.59 | 4.59 | - |
| May 21, 2024 | 4.62 | 4.66 | 4.62 | 4.64 | 4.64 | - |
| May 20, 2024 | 4.57 | 4.62 | 4.57 | 4.61 | 4.61 | - |
| May 17, 2024 | 4.67 | 4.67 | 4.56 | 4.56 | 4.56 | - |
| May 16, 2024 | 4.73 | 4.73 | 4.66 | 4.66 | 4.66 | - |
| May 15, 2024 | 4.80 | 4.84 | 4.72 | 4.72 | 4.72 | - |