Helsinki - Delayed Quote EUR

Afarak Group SE (AFAGR.HE)

0.2850
-0.0250
(-8.06%)
At close: May 9 at 6:29:52 PM GMT+3
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 9, 20250.31000.31600.28200.28500.2850243,333
May 8, 20250.29300.31000.29300.31000.310063,071
May 7, 20250.29100.30300.29100.29300.293070,156
May 6, 20250.29400.30600.29300.29600.296068,877
May 5, 20250.30300.30300.29200.29400.294039,416
May 2, 20250.29900.30600.29600.30300.303064,215
Apr 30, 20250.30500.30800.29700.29900.299024,196
Apr 29, 20250.29900.31000.29400.30500.305090,291
Apr 28, 20250.29100.30000.29000.29400.294062,695
Apr 25, 20250.30000.30000.28500.29100.291010,455
Apr 24, 20250.30400.30600.29700.30000.300022,369
Apr 23, 20250.29900.30000.28700.29500.295069,489
Apr 22, 20250.29900.29900.28600.29900.299033,570
Apr 17, 20250.29100.30000.29000.30000.300016,470
Apr 16, 20250.30100.30100.29200.29500.295012,608
Apr 15, 20250.30400.30400.30000.30100.301034,940
Apr 14, 20250.29000.30400.29000.30400.304024,078
Apr 11, 20250.29000.29600.28300.28900.289015,995
Apr 10, 20250.29000.30400.29000.29000.290051,115
Apr 9, 20250.28500.28500.27000.28500.285039,741
Apr 8, 20250.28100.28800.28000.28000.280040,631
Apr 7, 20250.28200.28200.26000.27100.271086,617
Apr 4, 20250.30500.30500.27350.28450.284595,874
Apr 3, 20250.30000.30300.29150.29400.294095,749
Apr 2, 20250.30700.30700.29900.30300.303022,269
Apr 1, 20250.30200.31050.29950.30700.307027,497
Mar 31, 20250.30600.31100.30000.30200.302018,057
Mar 28, 20250.30950.30950.30000.30600.306080,133
Mar 27, 20250.31700.31700.30000.30950.3095111,324
Mar 26, 20250.30400.31450.30400.30950.309521,796
Mar 25, 20250.31900.31900.30400.30900.309047,125
Mar 24, 20250.30400.32700.30400.31900.319075,840
Mar 21, 20250.31150.32250.30800.31550.315581,765
Mar 20, 20250.31350.31350.30300.30850.308547,342
Mar 19, 20250.32250.32250.30200.31250.3125100,354
Mar 18, 20250.31000.32950.30200.32200.3220186,344
Mar 17, 20250.30200.31150.29800.30500.305023,853
Mar 14, 20250.30000.31150.29800.30200.302023,928
Mar 13, 20250.31000.31250.30200.30300.30308,584
Mar 12, 20250.30450.31350.29850.31000.310012,883
Mar 11, 20250.30200.30450.29550.30450.304542,726
Mar 10, 20250.31050.31600.30650.30650.306555,869
Mar 7, 20250.31650.31650.30000.31050.3105130,988
Mar 6, 20250.32250.32650.31050.31700.3170144,299
Mar 5, 20250.31500.32750.31000.32250.3225113,991
Mar 4, 20250.30800.32900.30450.30950.309556,990
Mar 3, 20250.30250.31950.29100.30800.3080100,131
Feb 28, 20250.29600.30950.29500.30250.302592,272
Feb 27, 20250.31400.31950.29500.29600.2960118,220
Feb 26, 20250.32300.33450.31000.31400.3140207,754
Feb 25, 20250.33000.33200.31500.32300.323087,119
Feb 24, 20250.30000.33950.29100.32900.3290289,591
Feb 21, 20250.34800.35350.34000.34000.3400107,306
Feb 20, 20250.34950.35600.34250.35400.354050,601
Feb 19, 20250.35500.35700.34050.35000.350046,636
Feb 18, 20250.35700.35750.34750.35500.355054,354
Feb 17, 20250.34650.35750.33950.34300.343037,714
Feb 14, 20250.35950.35950.33500.34650.346540,196
Feb 13, 20250.34200.35450.33550.35000.350052,899
Feb 12, 20250.33800.34500.33100.34200.342026,748
Feb 11, 20250.34200.34950.33000.34000.340013,606
Feb 10, 20250.34400.34950.33000.34200.342020,067
Feb 7, 20250.36000.36000.34250.34400.344031,962
Feb 6, 20250.35100.36450.34100.36000.360032,151
Feb 5, 20250.35300.35300.33050.35100.3510100,873
Feb 4, 20250.36000.36100.34300.35300.353073,006
Feb 3, 20250.35950.35950.34200.35250.352557,912
Jan 31, 20250.36950.36950.35100.36000.3600101,829
Jan 30, 20250.36950.37500.35600.36250.362571,237
Jan 29, 20250.35000.37200.32100.36950.3695338,401
Jan 28, 20250.37800.38300.35250.36000.3600301,489
Jan 27, 20250.35800.37500.35700.37200.3720231,561
Jan 24, 20250.34900.35700.34500.35700.3570143,611
Jan 23, 20250.34200.35000.33950.34400.3440210,592
Jan 22, 20250.32400.35000.31300.34200.3420135,343
Jan 21, 20250.32150.32600.31300.32600.326030,256
Jan 20, 20250.31900.32150.30950.32150.321551,261
Jan 17, 20250.31300.32000.30500.31950.319588,885
Jan 16, 20250.29950.31800.29950.30450.304569,980
Jan 15, 20250.30750.30750.29850.30500.305020,907
Jan 14, 20250.30900.30900.29650.30750.307546,758
Jan 13, 20250.30000.30900.29400.30900.309019,596
Jan 10, 20250.31100.31200.29100.30000.300061,653
Jan 9, 20250.30450.31300.29600.30800.308031,747
Jan 8, 20250.30000.31950.28200.30450.3045242,376
Jan 7, 20250.32000.32000.30000.30350.3035100,625
Jan 3, 20250.31400.32400.31250.32000.320081,639
Jan 2, 20250.29400.34000.29400.31400.3140278,972
Dec 30, 20240.33000.33000.29100.29400.2940291,008
Dec 27, 20240.29450.34800.29450.32400.3240545,415
Dec 23, 20240.24450.29500.22800.29000.2900410,366
Dec 20, 20240.23500.24950.22850.24450.2445129,611
Dec 19, 20240.23350.24500.23000.23250.232569,075
Dec 18, 20240.23450.23750.23100.23350.233555,271
Dec 17, 20240.24000.24300.23400.23900.239099,287
Dec 16, 20240.24950.25150.23900.24700.2470147,775
Dec 13, 20240.24650.25350.24250.25000.250052,520
Dec 12, 20240.24900.24900.24000.24700.247048,661
Dec 11, 20240.25000.25000.24250.24600.246035,958
Dec 10, 20240.25000.25000.24050.25000.250037,625
Dec 9, 20240.24800.25350.24800.25150.2515126,884
Dec 5, 20240.25900.25900.24650.24800.248035,996
Dec 4, 20240.25900.27750.25900.25900.259037,391
Dec 3, 20240.24900.26000.24900.25900.259082,029
Dec 2, 20240.25000.25550.24400.25500.255054,126
Nov 29, 20240.25000.25850.24500.25000.250036,702
Nov 28, 20240.25800.25800.24900.25450.254572,685
Nov 27, 20240.24900.26100.24800.25850.258530,757
Nov 26, 20240.25400.25400.24000.24700.247034,642
Nov 25, 20240.24950.25900.24600.25400.254072,605
Nov 22, 20240.25000.25000.24400.24950.249576,718
Nov 21, 20240.24800.25500.24800.25000.250021,706
Nov 20, 20240.25900.25900.24800.25400.254052,940
Nov 19, 20240.25000.25900.24700.25900.259026,613
Nov 18, 20240.25800.26000.24600.25950.259546,481
Nov 15, 20240.25950.26000.25050.25800.258037,398
Nov 14, 20240.24550.24650.24050.24650.246554,849
Nov 13, 20240.25000.25200.24100.24550.245544,323
Nov 12, 20240.26050.26050.25000.25250.252558,704
Nov 11, 20240.25900.26300.25200.26050.260522,322
Nov 8, 20240.26400.26600.25600.26300.263019,610
Nov 7, 20240.26700.26700.25050.26500.265034,010
Nov 6, 20240.26000.26800.25000.26550.265537,596
Nov 5, 20240.26800.26800.25400.26100.261013,230
Nov 4, 20240.26050.28200.25700.26350.263525,148
Nov 1, 20240.27250.27250.25000.26000.260094,442
Oct 31, 20240.27050.27250.25600.26600.266057,368
Oct 30, 20240.27200.28000.27000.27350.273541,622
Oct 29, 20240.27850.28400.27250.28000.280084,505
Oct 28, 20240.28350.28800.27700.27850.278551,973
Oct 25, 20240.28250.28950.27600.27950.279560,948
Oct 24, 20240.28300.29600.28200.28650.286564,354
Oct 23, 20240.29600.29600.28700.29450.294536,644
Oct 22, 20240.29600.29600.28400.29600.296016,086
Oct 21, 20240.28100.29600.28100.29600.296018,436
Oct 18, 20240.29000.29500.28300.29250.292530,115
Oct 17, 20240.28500.29500.28100.28950.28958,885
Oct 16, 20240.28350.28950.27650.28100.281028,203
Oct 15, 20240.28900.29250.28300.28300.283073,581
Oct 14, 20240.29250.29350.28350.28900.289056,869
Oct 11, 20240.29200.29950.28800.29300.293043,928
Oct 10, 20240.30000.30250.28800.28900.289062,691
Oct 9, 20240.30150.30900.28850.30400.304026,262
Oct 8, 20240.30000.31000.29000.30150.301567,740
Oct 7, 20240.27500.30000.27500.30000.3000437,757
Oct 4, 20240.28800.28950.28000.28200.282026,088
Oct 3, 20240.28900.28900.27300.28800.2880171,217
Oct 2, 20240.29000.29000.27950.28800.288025,499
Oct 1, 20240.27350.28100.27350.28100.2810170,070
Sep 30, 20240.27500.27500.26700.27300.273012,101
Sep 27, 20240.27300.27800.26750.27500.275046,751
Sep 26, 20240.27000.27750.27000.27500.275054,529
Sep 25, 20240.27000.27850.26900.27000.270031,989
Sep 24, 20240.26950.27000.26100.26950.2695104,699
Sep 23, 20240.26050.27000.26050.26950.269533,112
Sep 20, 20240.27000.27900.25500.25950.259573,375
Sep 19, 20240.27000.27850.26400.27000.270075,790
Sep 18, 20240.27000.27250.26250.26950.269571,976
Sep 17, 20240.27000.27000.26250.27000.27008,529
Sep 16, 20240.27950.27950.26050.27000.270044,157
Sep 13, 20240.26950.27950.26550.27950.279531,532
Sep 12, 20240.26050.27700.26000.26950.269532,059
Sep 11, 20240.27450.29500.26200.26700.267092,972
Sep 10, 20240.29000.29500.27500.27800.278055,838
Sep 9, 20240.28000.29000.27400.27700.277023,029
Sep 6, 20240.30150.30150.27400.28000.280080,937
Sep 5, 20240.31700.31700.28150.29400.2940122,804
Sep 4, 20240.31950.32000.30000.31700.3170181,750
Sep 3, 20240.26800.31200.26300.29000.2900272,419
Sep 2, 20240.25750.26800.24750.26800.2680135,264
Aug 30, 20240.24950.25800.24700.25750.257589,157
Aug 29, 20240.25300.26000.24900.24950.249547,453
Aug 28, 20240.24300.25300.24300.25200.252080,821
Aug 27, 20240.25600.25600.24700.24700.247078,394
Aug 26, 20240.25800.26300.24800.24800.248074,236
Aug 23, 20240.26150.26150.25050.25800.258038,326
Aug 22, 20240.26250.26250.24800.25500.255071,259
Aug 21, 20240.26000.26150.25050.25800.258044,690
Aug 20, 20240.26000.26750.25000.25700.2570128,332
Aug 19, 20240.26000.26000.24700.25600.256079,822
Aug 16, 20240.26750.26750.25250.26000.260057,823
Aug 15, 20240.26900.26900.26000.26650.266548,687
Aug 14, 20240.26850.26850.25400.26700.267047,694
Aug 13, 20240.25050.26400.25050.26150.261515,078
Aug 12, 20240.26500.26500.25000.26300.26309,375
Aug 9, 20240.26900.26900.25300.26550.265512,114
Aug 8, 20240.26850.26850.25400.26350.263537,274
Aug 7, 20240.26900.26900.25300.26400.26408,264
Aug 6, 20240.26850.26850.25900.26550.265533,060
Aug 5, 20240.26750.26750.24000.25950.259558,617
Aug 2, 20240.27100.27100.26200.26750.267526,578
Aug 1, 20240.25800.27300.25800.26800.268086,968
Jul 31, 20240.24850.25850.24650.25800.258077,991
Jul 30, 20240.24000.24950.24000.24850.248563,783
Jul 29, 20240.24050.24600.23650.24000.240035,153
Jul 26, 20240.24850.24850.23700.24000.240030,123
Jul 25, 20240.24900.24900.23800.24050.240525,489
Jul 24, 20240.23600.24800.23600.24200.242040,851
Jul 23, 20240.24100.24100.23600.24000.240034,867
Jul 22, 20240.24050.24700.23800.24250.242544,383
Jul 19, 20240.24000.25100.23600.24000.240077,879
Jul 18, 20240.24050.24900.23600.23850.238589,844
Jul 17, 20240.25350.25350.23800.24050.240567,357
Jul 16, 20240.24050.24900.23050.24900.2490107,035
Jul 15, 20240.25450.25900.22000.24000.2400273,311
Jul 12, 20240.25450.25900.25300.25400.2540224,519
Jul 11, 20240.26000.26000.25300.25500.255030,473
Jul 10, 20240.26500.26500.25250.26000.260058,542
Jul 9, 20240.26850.26850.25850.25850.258599,672
Jul 8, 20240.26100.26900.26100.26850.268529,890
Jul 5, 20240.25900.27050.25900.26050.260546,882
Jul 4, 20240.26350.26350.25850.25900.259065,375
Jul 3, 20240.26300.26800.25700.26350.2635145,617
Jul 2, 20240.27050.27050.25600.26300.2630115,187
Jul 1, 20240.29000.29300.24500.27000.2700413,502
Jun 28, 20240.29950.29950.28750.29350.293587,201
Jun 27, 20240.29950.29950.28700.29850.2985110,143
Jun 26, 20240.28400.29600.27900.28500.285094,312
Jun 25, 20240.28150.28900.27550.28400.284045,727
Jun 24, 20240.28650.28750.27550.28400.284072,602
Jun 20, 20240.27450.28950.27050.27500.2750109,718
Jun 19, 20240.27100.27800.26900.27400.2740106,422
Jun 18, 20240.27450.27450.26850.27100.2710110,929
Jun 17, 20240.28350.28550.26500.27600.2760363,866
Jun 14, 20240.28450.29100.28000.28450.284531,592
Jun 13, 20240.29250.29250.28050.28450.2845189,375
Jun 12, 20240.29150.29550.28700.28700.2870115,493
Jun 11, 20240.29550.29950.29300.29600.296057,521
Jun 10, 20240.30050.30350.29500.29800.298019,776
Jun 7, 20240.30700.30700.29500.29850.2985103,606
Jun 6, 20240.30500.31350.30050.30600.3060132,875
Jun 5, 20240.29150.30500.29000.30200.3020299,736
Jun 4, 20240.29950.29950.29000.29100.2910154,111
Jun 3, 20240.31300.31300.29500.29800.2980465,271
May 31, 20240.31600.32050.31000.31400.3140170,444
May 30, 20240.32600.32600.31200.32000.3200111,128
May 29, 20240.32950.33700.31900.32650.3265199,864
May 28, 20240.31500.33100.31250.32850.3285276,569
May 27, 20240.31800.32000.31400.31800.318071,912
May 24, 20240.31050.31850.30950.31800.3180113,452
May 23, 20240.31200.31850.30800.31000.3100135,697
May 22, 20240.32150.32150.31200.31600.3160340,133
May 21, 20240.32950.32950.32100.32450.3245114,572
May 20, 20240.33250.33800.32900.33000.3300136,723
May 17, 20240.33900.34350.32250.33250.332592,708
May 16, 20240.33950.34350.33700.34350.3435114,432
May 15, 20240.34000.34950.33800.34500.345079,299
May 14, 20240.33950.34750.33950.34000.340049,646
May 13, 20240.35250.35250.34000.34350.343574,794
May 10, 20240.35000.35750.34050.35300.3530147,393