Frankfurt - Delayed Quote EUR

poLight ASA (3OL0.F)

0.3410
+0.0160
+(4.92%)
As of 8:05:26 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.34100.34100.34100.34100.3410714
May 8, 20250.32500.32500.32500.32500.3250-
May 7, 20250.33500.33500.33500.33500.3350-
May 6, 20250.33900.33900.33900.33900.3390-
May 5, 20250.33250.33250.33250.33250.3325-
May 2, 20250.31200.31200.31200.31200.3120-
Apr 30, 20250.30950.30950.30950.30950.3095-
Apr 29, 20250.29600.29600.29600.29600.2960-
Apr 28, 20250.30850.30850.30850.30850.3085-
Apr 25, 20250.32100.32100.32100.32100.3210-
Apr 24, 20250.34000.34000.34000.34000.3400-
Apr 23, 20250.34850.34850.34850.34850.3485-
Apr 22, 20250.27050.27050.27050.27050.2705-
Apr 17, 20250.26750.26750.26750.26750.2675-
Apr 16, 20250.20250.20250.20250.20250.2025-
Apr 15, 20250.20900.20900.20900.20900.2090-
Apr 14, 20250.19960.19960.19960.19960.1996-
Apr 11, 20250.19840.19840.19840.19840.1984-
Apr 10, 20250.20500.20500.20500.20500.2050-
Apr 9, 20250.20600.20600.20600.20600.2060-
Apr 8, 20250.19960.19960.19960.19960.1996-
Apr 7, 20250.20300.20300.20300.20300.2030-
Apr 4, 20250.23450.23450.23450.23450.2345-
Apr 3, 20250.24500.24500.24500.24500.2450-
Apr 2, 20250.24900.24900.24900.24900.2490-
Apr 1, 20250.24550.24550.24550.24550.2455-
Mar 31, 20250.25250.25250.25250.25250.2525-
Mar 28, 20250.24750.24750.24750.24750.2475-
Mar 27, 20250.25200.25200.25200.25200.2520-
Mar 26, 20250.25350.25350.25350.25350.2535-
Mar 25, 20250.25900.25900.25900.25900.2590-
Mar 24, 20250.25500.25500.25500.25500.2550-
Mar 21, 20250.25750.25750.25750.25750.2575-
Mar 20, 20250.23900.23900.23900.23900.2390-
Mar 19, 20250.23850.23850.23850.23850.2385-
Mar 18, 20250.23400.23400.23400.23400.2340-
Mar 17, 20250.22450.22450.22450.22450.2245-
Mar 14, 20250.23600.23600.23600.23600.2360-
Mar 13, 20250.22050.22050.22050.22050.2205-
Mar 12, 20250.22400.22400.22400.22400.2240-
Mar 11, 20250.21450.21450.21450.21450.2145-
Mar 10, 20250.22150.22150.22150.22150.2215-
Mar 7, 20250.21150.21150.21150.21150.2115-
Mar 6, 20250.21200.21200.21200.21200.2120-
Mar 5, 20250.21250.21250.21250.21250.2125-
Mar 4, 20250.22600.22600.22600.22600.2260-
Mar 3, 20250.22900.22900.22900.22900.2290-
Feb 28, 20250.23600.23600.23600.23600.2360-
Feb 27, 20250.24600.24600.24600.24600.2460-
Feb 26, 20250.25450.25450.25450.25450.2545-
Feb 25, 20250.26250.29700.26250.29700.2970714
Feb 24, 20250.25850.25850.25850.25850.2585-
Feb 21, 20250.26000.26000.26000.26000.2600-
Feb 20, 20250.24350.28750.24350.28700.28702,000
Feb 19, 20250.26050.26050.26050.26050.2605-
Feb 18, 20250.28450.28450.28450.28450.2845-
Feb 17, 20250.29150.32300.29150.32300.32301,652
Feb 14, 20250.26950.26950.26950.26950.2695-
Feb 13, 20250.28350.28350.28350.28350.2835-
Feb 12, 20250.28700.28700.28700.28700.2870-
Feb 11, 20250.30550.33100.30550.33100.33101,495
Feb 10, 20250.31450.31450.31450.31450.3145-
Feb 7, 20250.30850.30850.30850.30850.3085-
Feb 6, 20250.29050.29050.29050.29050.2905-
Feb 5, 20250.29200.29200.29200.29200.2920-
Feb 4, 20250.27300.27300.27300.27300.2730-
Feb 3, 20250.27150.27150.27150.27150.2715-
Jan 31, 20250.26400.26400.26400.26400.2640-
Jan 30, 20250.26650.26650.26650.26650.2665-
Jan 29, 20250.28450.28450.28450.28450.2845-
Jan 28, 20250.26750.26750.26750.26750.2675-
Jan 27, 20250.29000.29000.29000.29000.2900-
Jan 24, 20250.30450.30450.30450.30450.3045-
Jan 23, 20250.31100.31100.31100.31100.3110-
Jan 22, 20250.31450.31450.31450.31450.3145-
Jan 21, 20250.32150.32150.32150.32150.3215-
Jan 20, 20250.31650.31650.31650.31650.3165-
Jan 17, 20250.31850.31850.31850.31850.3185-
Jan 16, 20250.31250.31250.31250.31250.3125-
Jan 15, 20250.32650.32650.32650.32650.3265-
Jan 14, 20250.32550.32550.32550.32550.3255-
Jan 13, 20250.32700.36900.32700.36900.3690145
Jan 10, 20250.33900.33900.33900.33900.3390-
Jan 9, 20250.34250.34250.34250.34250.3425-
Jan 8, 20250.38500.38500.38500.38500.3850-
Jan 7, 20250.37750.37750.37750.37750.3775-
Jan 6, 20250.38250.38250.38250.38250.3825-
Jan 3, 20250.39800.39800.39800.39800.3980-
Jan 2, 20250.38300.38300.38300.38300.3830-
Dec 30, 20240.39800.39800.39800.39800.3980-
Dec 27, 20240.39050.39050.39050.39050.3905-
Dec 23, 20240.41400.41400.40600.40600.406010,301
Dec 20, 20240.39700.39700.39700.39700.3970-
Dec 19, 20240.40600.40600.40600.40600.4060-
Dec 18, 20240.41800.41800.41800.41800.4180-
Dec 17, 20240.43150.43150.43150.43150.4315-
Dec 16, 20240.43300.43300.43300.43300.4330-
Dec 13, 20240.45100.45100.45100.45100.4510-
Dec 12, 20240.41950.41950.41950.41950.4195-
Dec 11, 20240.41000.41000.41000.41000.4100-
Dec 10, 20240.44600.44600.44600.44600.4460-
Dec 9, 20240.43050.43050.43050.43050.4305-
Dec 6, 20240.41000.41000.41000.41000.4100-
Dec 5, 20240.40400.40400.40400.40400.4040-
Dec 4, 20240.38350.38350.38350.38350.3835-
Dec 3, 20240.39450.39450.39450.39450.3945-
Dec 2, 20240.34100.34100.34100.34100.3410-
Nov 29, 20240.34800.34800.34800.34800.3480-
Nov 28, 20240.33650.33650.33650.33650.3365-
Nov 27, 20240.33350.33350.33350.33350.3335-
Nov 26, 20240.33650.33650.33650.33650.3365-
Nov 25, 20240.35350.35350.35350.35350.3535-
Nov 22, 20240.32750.32750.32750.32750.3275-
Nov 21, 20240.32600.32600.32600.32600.3260-
Nov 20, 20240.33800.33800.33800.33800.3380-
Nov 19, 20240.33500.33500.33500.33500.3350-
Nov 18, 20240.34150.34150.34150.34150.3415-
Nov 15, 20240.33750.33750.33750.33750.3375-
Nov 14, 20240.32600.32600.32600.32600.3260-
Nov 13, 20240.34500.34500.34500.34500.3450-
Nov 12, 20240.32800.37250.32800.37250.37251,442
Nov 11, 20240.32000.32000.32000.32000.3200-
Nov 8, 20240.32350.32350.32350.32350.3235-
Nov 7, 20240.31600.31600.31600.31600.3160-
Nov 6, 20240.31900.31900.31900.31900.3190-
Nov 5, 20240.30550.30550.30550.30550.3055-
Nov 4, 20240.31900.31900.31900.31900.3190-
Nov 1, 20240.32550.32550.32550.32550.3255-
Oct 31, 20240.33750.33750.33750.33750.3375-
Oct 30, 20240.35600.35600.35600.35600.3560-
Oct 29, 20240.34300.34300.34300.34300.3430-
Oct 28, 20240.33700.33700.33700.33700.3370-
Oct 25, 20240.33350.33350.33350.33350.3335-
Oct 24, 20240.33550.33550.33550.33550.3355-
Oct 23, 20240.33400.33400.33400.33400.3340-
Oct 22, 20240.32950.32950.32950.32950.3295-
Oct 21, 20240.34800.34800.34800.34800.3480-
Oct 18, 20240.34850.34850.34850.34850.3485-
Oct 17, 20240.34750.34750.34750.34750.3475-
Oct 16, 20240.35800.35800.35800.35800.3580-
Oct 15, 20240.36650.36650.36650.36650.3665-
Oct 14, 20240.35650.35650.35650.35650.3565-
Oct 11, 20240.36950.36950.36950.36950.3695-
Oct 10, 20240.35700.35700.35700.35700.3570-
Oct 9, 20240.36000.36000.36000.36000.3600-
Oct 8, 20240.37400.37400.37400.37400.3740-
Oct 7, 20240.36250.42250.36250.42250.4225145
Oct 4, 20240.36750.36750.36750.36750.3675-
Oct 3, 20240.37350.37350.37350.37350.3735-
Oct 2, 20240.36300.36300.36300.36300.3630-
Oct 1, 20240.36850.36850.36850.36850.3685-
Sep 30, 20240.36600.36600.36600.36600.3660-
Sep 27, 20240.35100.35100.35100.35100.3510-
Sep 26, 20240.37600.37600.37600.37600.3760-
Sep 25, 20240.38950.38950.38950.38950.3895-
Sep 24, 20240.36850.36850.36850.36850.3685-
Sep 23, 20240.36950.36950.36950.36950.3695-
Sep 20, 20240.38000.38000.38000.38000.3800-
Sep 19, 20240.37650.37650.37650.37650.3765-
Sep 18, 20240.38450.38450.38450.38450.3845-
Sep 17, 20240.39900.39900.39900.39900.3990-
Sep 16, 20240.38000.38000.38000.38000.3800-
Sep 13, 20240.37550.37550.37550.37550.3755-
Sep 12, 20240.33550.33550.33550.33550.3355-
Sep 11, 20240.32400.32400.32400.32400.3240-
Sep 10, 20240.33800.33800.33800.33800.3380-
Sep 9, 20240.30600.30600.30600.30600.3060-
Sep 6, 20240.31400.31400.31400.31400.3140-
Sep 5, 20240.31500.31500.31500.31500.3150-
Sep 4, 20240.30750.30750.30750.30750.3075-
Sep 3, 20240.33700.33700.33700.33700.3370-
Sep 2, 20240.37950.37950.37950.37950.3795-
Aug 30, 20240.37950.37950.37950.37950.3795-
Aug 29, 20240.38650.38650.38650.38650.3865-
Aug 28, 20240.41350.41350.41350.41350.4135-
Aug 27, 20240.43000.43000.43000.43000.4300-
Aug 26, 20240.38950.38950.38950.38950.3895-
Aug 23, 20240.38250.38250.38250.38250.3825-
Aug 22, 20240.36550.36550.36550.36550.3655-
Aug 21, 20240.39150.39150.39150.39150.3915-
Aug 20, 20240.39100.39100.39100.39100.3910-
Aug 19, 20240.32500.32500.32500.32500.3250-
Aug 16, 20240.30650.30650.30650.30650.3065-
Aug 15, 20240.25250.25250.25250.25250.2525-
Aug 14, 20240.27750.27750.27750.27750.2775-
Aug 13, 20240.28000.28000.28000.28000.2800-
Aug 12, 20240.28650.28650.28650.28650.2865-
Aug 9, 20240.27950.27950.27950.27950.2795-
Aug 8, 20240.28350.30600.28350.30600.3060500
Aug 7, 20240.26600.26600.26600.26600.2660-
Aug 6, 20240.26150.26150.26150.26150.2615-
Aug 5, 20240.29000.29000.29000.29000.2900-
Aug 2, 20240.31300.31300.31300.31300.3130-
Aug 1, 20240.29800.29800.29800.29800.2980-
Jul 31, 20240.29150.29150.29150.29150.2915-
Jul 30, 20240.28900.28900.28900.28900.2890-
Jul 29, 20240.29550.29550.29550.29550.2955-
Jul 26, 20240.29900.29900.29900.29900.2990-
Jul 25, 20240.29500.29500.29500.29500.2950-
Jul 24, 20240.29100.29100.29100.29100.2910-
Jul 23, 20240.28400.28400.28400.28400.2840-
Jul 22, 20240.28900.28900.27600.27600.276045,000
Jul 19, 20240.30050.30050.30050.30050.3005-
Jul 18, 20240.30500.30500.30500.30500.3050-
Jul 17, 20240.30900.30900.30900.30900.3090-
Jul 16, 20240.30300.30300.30300.30300.3030-
Jul 15, 20240.31850.31850.31850.31850.3185-
Jul 12, 20240.31100.31100.31100.31100.3110-
Jul 11, 20240.30350.30350.30350.30350.3035-
Jul 10, 20240.30200.30200.30200.30200.3020-
Jul 9, 20240.28950.28950.28950.28950.2895-
Jul 8, 20240.29050.29050.29050.29050.2905-
Jul 5, 20240.28450.29100.28450.29100.29105,000
Jul 4, 20240.31600.31600.31600.31600.3160-
Jul 3, 20240.30900.30900.30900.30900.3090-
Jul 2, 20240.31450.31450.31450.31450.3145-
Jul 1, 20240.32450.32450.32450.32450.3245-
Jun 28, 20240.32800.32800.32800.32800.3280-
Jun 27, 20240.32550.32550.32550.32550.3255-
Jun 26, 20240.34700.34700.34700.34700.3470-
Jun 25, 20240.32850.32850.32850.32850.3285-
Jun 24, 20240.32800.32800.32800.32800.3280-
Jun 21, 20240.30350.30350.30350.30350.3035-
Jun 20, 20240.30650.31550.30650.31550.3155599
Jun 19, 20240.30350.30350.30350.30350.3035-
Jun 18, 20240.32350.32350.32350.32350.3235-
Jun 17, 20240.32400.32400.32400.32400.3240-
Jun 14, 20240.35900.35900.35900.35900.3590-
Jun 13, 20240.32600.32600.32600.32600.3260-
Jun 12, 20240.27900.27900.27900.27900.2790-
Jun 11, 20240.27900.27900.27900.27900.2790-
Jun 10, 20240.25100.25100.25100.25100.2510-
Jun 7, 20240.24550.24550.24550.24550.2455-
Jun 6, 20240.24300.24300.24300.24300.2430-
Jun 5, 20240.26300.26300.26300.26300.2630-
Jun 4, 20240.21650.21650.21650.21650.2165-
Jun 3, 20240.21700.21700.21700.21700.2170-
May 31, 20240.20100.20100.20100.20100.2010-
May 30, 20240.19960.19960.19960.19960.1996-
May 29, 20240.22500.22500.22500.22500.2250-
May 28, 20240.20550.20550.20550.20550.2055-
May 27, 20240.19020.19020.19020.19020.1902-
May 24, 20240.19580.19580.19580.19580.1958-
May 23, 20240.18980.18980.18980.18980.1898-
May 22, 20240.18340.18340.18340.18340.1834-
May 21, 20240.18860.18860.18860.18860.1886-
May 20, 20240.18880.18880.18880.18880.1888-
May 17, 20240.18840.18840.18840.18840.1884-
May 16, 20240.18820.18820.18820.18820.1882-
May 15, 20240.18720.18720.18720.18720.1872-
May 14, 20240.19340.19340.19340.19340.1934-
May 13, 20240.19760.19760.19760.19760.1976-
May 10, 20240.20100.20100.20100.20100.2010-
May 9, 20240.20050.20050.20050.20050.2005-

Related Tickers

688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.
33.33
-3.95%
 
603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.
43.61
-8.38%
 
688182.SS Jiangsu Cai Qin Technology Co., Ltd
25.72
-3.05%
 
300657.SZ Xiamen Hongxin Electronics Technology Group Inc.
27.60
-3.19%
 
301600.SZ FLAIRCOMM MICROELE
158.70
-5.47%
 
300353.SZ Kyland Technology Co., Ltd.
21.34
-8.02%
 
600363.SS LIANOVATION
57.93
-1.48%
 
600601.SS Founder Technology Group Co.,Ltd.
4.4400
-2.84%
 
688629.SS Sichuan Huafeng Technology Co., LTD.
56.62
-3.05%
 
300115.SZ Shenzhen Everwin Precision Technology Co., Ltd.
21.32
-3.35%