Amsterdam - Delayed Quote EUR
NX Filtration N.V. (NXFIL.AS)
4.2800
0.0000
(0.00%)
At close: May 30 at 5:35:01 PM GMT+2
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 30, 2025 | 4.2650 | 4.3000 | 4.1500 | 4.2800 | 4.2800 | 51,370 |
| May 29, 2025 | 4.3500 | 4.3500 | 4.2200 | 4.2800 | 4.2800 | 23,682 |
| May 28, 2025 | 4.0850 | 4.3900 | 4.0800 | 4.2500 | 4.2500 | 118,748 |
| May 27, 2025 | 4.0300 | 4.1500 | 4.0000 | 4.0850 | 4.0850 | 77,372 |
| May 26, 2025 | 4.1000 | 4.1300 | 4.0250 | 4.0450 | 4.0450 | 29,206 |
| May 23, 2025 | 4.1100 | 4.1200 | 4.0250 | 4.0300 | 4.0300 | 14,287 |
| May 22, 2025 | 4.0500 | 4.1100 | 3.9950 | 4.1100 | 4.1100 | 18,013 |
| May 21, 2025 | 4.0000 | 4.1350 | 3.9700 | 4.1000 | 4.1000 | 48,867 |
| May 20, 2025 | 3.8500 | 4.0700 | 3.8500 | 3.9900 | 3.9900 | 49,393 |
| May 19, 2025 | 3.9000 | 3.9400 | 3.8350 | 3.9000 | 3.9000 | 41,765 |
| May 16, 2025 | 3.9950 | 4.0100 | 3.9000 | 3.9000 | 3.9000 | 27,343 |
| May 15, 2025 | 4.1000 | 4.1000 | 3.8200 | 3.9450 | 3.9450 | 52,874 |
| May 14, 2025 | 4.1500 | 4.1650 | 4.0000 | 4.0400 | 4.0400 | 35,042 |
| May 13, 2025 | 4.1850 | 4.2000 | 4.1000 | 4.1800 | 4.1800 | 47,738 |
| May 12, 2025 | 3.8800 | 4.2650 | 3.8750 | 4.1850 | 4.1850 | 182,750 |
| May 9, 2025 | 3.7250 | 3.9000 | 3.7250 | 3.8850 | 3.8850 | 31,524 |
| May 8, 2025 | 3.7700 | 3.8700 | 3.7300 | 3.8700 | 3.8700 | 18,096 |
| May 7, 2025 | 3.8350 | 3.8350 | 3.7250 | 3.7800 | 3.7800 | 29,766 |
| May 6, 2025 | 3.9000 | 3.9000 | 3.7950 | 3.8700 | 3.8700 | 19,517 |
| May 5, 2025 | 3.7500 | 3.9200 | 3.7500 | 3.8700 | 3.8700 | 51,320 |
| May 2, 2025 | 3.5450 | 3.8000 | 3.5400 | 3.7750 | 3.7750 | 58,143 |
| Apr 30, 2025 | 3.6500 | 3.6500 | 3.5100 | 3.5500 | 3.5500 | 17,892 |
| Apr 29, 2025 | 3.5650 | 3.6450 | 3.5050 | 3.5900 | 3.5900 | 18,566 |
| Apr 28, 2025 | 3.4600 | 3.6300 | 3.4400 | 3.5550 | 3.5550 | 54,008 |
| Apr 25, 2025 | 3.3300 | 3.5750 | 3.3000 | 3.4700 | 3.4700 | 96,126 |
| Apr 24, 2025 | 3.2400 | 3.3250 | 3.1850 | 3.2800 | 3.2800 | 25,264 |
| Apr 23, 2025 | 3.2450 | 3.3200 | 3.2250 | 3.2350 | 3.2350 | 35,109 |
| Apr 22, 2025 | 3.2500 | 3.2500 | 3.2100 | 3.2250 | 3.2250 | 9,372 |
| Apr 17, 2025 | 3.2000 | 3.2550 | 3.1750 | 3.2400 | 3.2400 | 35,340 |
| Apr 16, 2025 | 3.1900 | 3.2500 | 3.1900 | 3.2450 | 3.2450 | 8,733 |
| Apr 15, 2025 | 3.2500 | 3.3500 | 3.2150 | 3.2500 | 3.2500 | 68,084 |
| Apr 14, 2025 | 3.1750 | 3.2400 | 3.1750 | 3.2200 | 3.2200 | 11,145 |
| Apr 11, 2025 | 3.2000 | 3.2100 | 3.0800 | 3.1750 | 3.1750 | 36,552 |
| Apr 10, 2025 | 3.3000 | 3.3000 | 3.1350 | 3.1800 | 3.1800 | 48,975 |
| Apr 9, 2025 | 3.2000 | 3.2750 | 3.1500 | 3.2050 | 3.2050 | 55,617 |
| Apr 8, 2025 | 3.1800 | 3.4000 | 3.1750 | 3.3050 | 3.3050 | 113,186 |
| Apr 7, 2025 | 2.9150 | 3.1900 | 2.8000 | 3.1800 | 3.1800 | 109,920 |
| Apr 4, 2025 | 3.2000 | 3.2000 | 2.9300 | 2.9800 | 2.9800 | 98,328 |
| Apr 3, 2025 | 3.1700 | 3.2500 | 3.1700 | 3.2500 | 3.2500 | 18,649 |
| Apr 2, 2025 | 3.2000 | 3.2500 | 3.1750 | 3.2500 | 3.2500 | 21,491 |
| Apr 1, 2025 | 3.3100 | 3.3100 | 3.1800 | 3.2500 | 3.2500 | 19,046 |
| Mar 31, 2025 | 3.2300 | 3.2500 | 3.1300 | 3.2500 | 3.2500 | 48,855 |
| Mar 28, 2025 | 3.3700 | 3.3700 | 3.2000 | 3.2500 | 3.2500 | 17,236 |
| Mar 27, 2025 | 3.3500 | 3.3500 | 3.2600 | 3.3200 | 3.3200 | 33,790 |
| Mar 26, 2025 | 3.2650 | 3.4200 | 3.2650 | 3.3600 | 3.3600 | 44,278 |
| Mar 25, 2025 | 3.1550 | 3.3000 | 3.1550 | 3.3000 | 3.3000 | 22,208 |
| Mar 24, 2025 | 3.3150 | 3.3150 | 3.1900 | 3.2500 | 3.2500 | 17,049 |
| Mar 21, 2025 | 3.3350 | 3.3350 | 3.2300 | 3.2300 | 3.2300 | 30,198 |
| Mar 20, 2025 | 3.4000 | 3.4050 | 3.2800 | 3.3400 | 3.3400 | 15,763 |
| Mar 19, 2025 | 3.4600 | 3.4600 | 3.3000 | 3.3500 | 3.3500 | 77,601 |
| Mar 18, 2025 | 3.4950 | 3.5300 | 3.4600 | 3.4850 | 3.4850 | 47,550 |
| Mar 17, 2025 | 3.4650 | 3.5200 | 3.4350 | 3.4350 | 3.4350 | 55,434 |
| Mar 14, 2025 | 3.3350 | 3.4750 | 3.3350 | 3.4300 | 3.4300 | 57,042 |
| Mar 13, 2025 | 3.3000 | 3.3500 | 3.2750 | 3.3500 | 3.3500 | 45,440 |
| Mar 12, 2025 | 3.3500 | 3.4200 | 3.2900 | 3.3500 | 3.3500 | 66,884 |
| Mar 11, 2025 | 3.2000 | 3.3950 | 3.2000 | 3.3350 | 3.3350 | 155,249 |
| Mar 10, 2025 | 3.2000 | 3.2500 | 3.1600 | 3.2200 | 3.2200 | 24,217 |
| Mar 7, 2025 | 3.2200 | 3.2700 | 3.1800 | 3.2700 | 3.2700 | 64,935 |
| Mar 6, 2025 | 3.1750 | 3.2150 | 3.1000 | 3.2150 | 3.2150 | 55,535 |
| Mar 5, 2025 | 3.2500 | 3.2500 | 3.1450 | 3.2200 | 3.2200 | 20,540 |
| Mar 4, 2025 | 3.2500 | 3.2500 | 3.0950 | 3.1550 | 3.1550 | 42,602 |
| Mar 3, 2025 | 3.1300 | 3.3250 | 3.1300 | 3.2400 | 3.2400 | 111,533 |
| Feb 28, 2025 | 3.1550 | 3.1800 | 3.1050 | 3.1200 | 3.1200 | 76,006 |
| Feb 27, 2025 | 3.2200 | 3.2500 | 3.1900 | 3.2100 | 3.2100 | 31,285 |
| Feb 26, 2025 | 3.2400 | 3.2850 | 3.2150 | 3.2500 | 3.2500 | 48,539 |
| Feb 25, 2025 | 3.2400 | 3.3000 | 3.2200 | 3.2500 | 3.2500 | 84,957 |
| Feb 24, 2025 | 3.2650 | 3.2650 | 3.2000 | 3.2500 | 3.2500 | 47,071 |
| Feb 21, 2025 | 3.2850 | 3.3500 | 3.2000 | 3.2600 | 3.2600 | 86,328 |
| Feb 20, 2025 | 3.2700 | 3.3150 | 3.2400 | 3.2750 | 3.2750 | 61,660 |
| Feb 19, 2025 | 3.2350 | 3.2700 | 3.2000 | 3.2400 | 3.2400 | 33,761 |
| Feb 18, 2025 | 3.1900 | 3.2500 | 3.1800 | 3.2500 | 3.2500 | 69,409 |
| Feb 17, 2025 | 3.1500 | 3.3200 | 3.1400 | 3.2000 | 3.2000 | 92,523 |
| Feb 14, 2025 | 3.0850 | 3.1900 | 3.0800 | 3.1800 | 3.1800 | 115,523 |
| Feb 13, 2025 | 3.1000 | 3.1350 | 3.0550 | 3.0700 | 3.0700 | 46,488 |
| Feb 12, 2025 | 3.0100 | 3.0700 | 3.0100 | 3.0400 | 3.0400 | 52,354 |
| Feb 11, 2025 | 3.0700 | 3.1000 | 2.9900 | 3.0100 | 3.0100 | 93,176 |
| Feb 10, 2025 | 3.0000 | 3.2550 | 2.9900 | 3.0600 | 3.0600 | 224,548 |
| Feb 7, 2025 | 2.8550 | 2.9600 | 2.8550 | 2.9450 | 2.9450 | 72,903 |
| Feb 6, 2025 | 2.8150 | 2.9400 | 2.8150 | 2.9000 | 2.9000 | 45,092 |
| Feb 5, 2025 | 2.8450 | 2.8450 | 2.7850 | 2.8450 | 2.8450 | 41,176 |
| Feb 4, 2025 | 2.8700 | 2.8700 | 2.7700 | 2.8450 | 2.8450 | 59,618 |
| Feb 3, 2025 | 2.9350 | 2.9350 | 2.8300 | 2.8500 | 2.8500 | 62,844 |
| Jan 31, 2025 | 2.9000 | 2.9900 | 2.8800 | 2.9700 | 2.9700 | 25,107 |
| Jan 30, 2025 | 2.9000 | 2.9000 | 2.8600 | 2.9000 | 2.9000 | 36,128 |
| Jan 29, 2025 | 2.9100 | 3.0500 | 2.8800 | 2.8800 | 2.8800 | 91,069 |
| Jan 28, 2025 | 2.8500 | 2.9300 | 2.8500 | 2.9050 | 2.9050 | 80,531 |
| Jan 27, 2025 | 2.9900 | 3.0000 | 2.8500 | 2.8600 | 2.8600 | 85,382 |
| Jan 24, 2025 | 3.0000 | 3.0450 | 2.9600 | 2.9600 | 2.9600 | 59,337 |
| Jan 23, 2025 | 3.0250 | 3.0250 | 2.8850 | 3.0000 | 3.0000 | 49,702 |
| Jan 22, 2025 | 3.1200 | 3.1200 | 3.0000 | 3.0000 | 3.0000 | 91,242 |
| Jan 21, 2025 | 3.1200 | 3.1600 | 3.0800 | 3.0800 | 3.0800 | 36,545 |
| Jan 20, 2025 | 3.2450 | 3.2500 | 3.1300 | 3.1300 | 3.1300 | 54,527 |
| Jan 17, 2025 | 3.2600 | 3.3050 | 3.2200 | 3.2500 | 3.2500 | 25,500 |
| Jan 16, 2025 | 3.2950 | 3.3100 | 3.2500 | 3.2500 | 3.2500 | 42,104 |
| Jan 15, 2025 | 3.3500 | 3.3750 | 3.2650 | 3.2750 | 3.2750 | 42,185 |
| Jan 14, 2025 | 3.4200 | 3.4200 | 3.3000 | 3.3500 | 3.3500 | 47,534 |
| Jan 13, 2025 | 3.4300 | 3.4300 | 3.3550 | 3.3900 | 3.3900 | 24,236 |
| Jan 10, 2025 | 3.3900 | 3.4250 | 3.3650 | 3.4250 | 3.4250 | 23,303 |
| Jan 9, 2025 | 3.4000 | 3.4200 | 3.3300 | 3.4100 | 3.4100 | 18,788 |
| Jan 8, 2025 | 3.4600 | 3.4600 | 3.3000 | 3.3100 | 3.3100 | 44,228 |
| Jan 7, 2025 | 3.5000 | 3.5400 | 3.3300 | 3.4200 | 3.4200 | 134,668 |
| Jan 6, 2025 | 3.6000 | 3.6100 | 3.5000 | 3.6000 | 3.6000 | 37,569 |
| Jan 3, 2025 | 3.5100 | 3.5700 | 3.4750 | 3.5700 | 3.5700 | 29,416 |
| Jan 2, 2025 | 3.4500 | 3.5700 | 3.4400 | 3.5500 | 3.5500 | 50,173 |
| Dec 31, 2024 | 3.4400 | 3.4550 | 3.3850 | 3.4350 | 3.4350 | 20,629 |
| Dec 30, 2024 | 3.4900 | 3.4900 | 3.3500 | 3.4100 | 3.4100 | 37,946 |
| Dec 27, 2024 | 3.3800 | 3.4900 | 3.3400 | 3.4300 | 3.4300 | 68,076 |
| Dec 24, 2024 | 3.3500 | 3.3550 | 3.2900 | 3.3250 | 3.3250 | 17,908 |
| Dec 23, 2024 | 3.2300 | 3.4150 | 3.2000 | 3.2900 | 3.2900 | 80,116 |
| Dec 20, 2024 | 3.1600 | 3.2300 | 3.0600 | 3.2200 | 3.2200 | 61,669 |
| Dec 19, 2024 | 3.1800 | 3.2100 | 3.0500 | 3.1600 | 3.1600 | 115,258 |
| Dec 18, 2024 | 3.2450 | 3.3350 | 3.0100 | 3.0200 | 3.0200 | 207,149 |
| Dec 17, 2024 | 3.2600 | 3.3650 | 3.1000 | 3.2100 | 3.2100 | 171,737 |
| Dec 16, 2024 | 3.6400 | 3.6400 | 3.1600 | 3.2100 | 3.2100 | 234,077 |
| Dec 13, 2024 | 3.8500 | 3.8500 | 3.4650 | 3.5300 | 3.5300 | 745,942 |
| Dec 12, 2024 | 4.1800 | 4.1800 | 4.0500 | 4.1100 | 4.1100 | 32,535 |
| Dec 11, 2024 | 4.1800 | 4.2000 | 4.1000 | 4.1550 | 4.1550 | 22,304 |
| Dec 10, 2024 | 4.3200 | 4.3200 | 4.1500 | 4.2000 | 4.2000 | 45,838 |
| Dec 9, 2024 | 4.3050 | 4.3650 | 4.2000 | 4.2600 | 4.2600 | 47,754 |
| Dec 6, 2024 | 4.1000 | 4.2200 | 4.1000 | 4.2000 | 4.2000 | 45,716 |
| Dec 5, 2024 | 4.0500 | 4.1400 | 4.0500 | 4.0950 | 4.0950 | 34,835 |
| Dec 4, 2024 | 4.1000 | 4.1200 | 4.0250 | 4.1100 | 4.1100 | 56,892 |
| Dec 3, 2024 | 4.1500 | 4.1500 | 3.9650 | 4.1100 | 4.1100 | 75,651 |
| Dec 2, 2024 | 4.0200 | 4.1950 | 4.0200 | 4.0300 | 4.0300 | 78,311 |
| Nov 29, 2024 | 3.9200 | 4.0750 | 3.9200 | 4.0000 | 4.0000 | 91,998 |
| Nov 28, 2024 | 4.1100 | 4.1100 | 3.9100 | 3.9550 | 3.9550 | 127,562 |
| Nov 27, 2024 | 4.1300 | 4.1300 | 4.0250 | 4.1000 | 4.1000 | 36,913 |
| Nov 26, 2024 | 4.1500 | 4.1500 | 4.0500 | 4.0650 | 4.0650 | 60,830 |
| Nov 25, 2024 | 4.1750 | 4.2500 | 4.1200 | 4.1900 | 4.1900 | 78,302 |
| Nov 22, 2024 | 4.1100 | 4.3750 | 4.1100 | 4.2400 | 4.2400 | 78,903 |
| Nov 21, 2024 | 4.2000 | 4.2300 | 4.1000 | 4.2000 | 4.2000 | 41,654 |
| Nov 20, 2024 | 4.3900 | 4.3900 | 4.2200 | 4.2550 | 4.2550 | 35,736 |
| Nov 19, 2024 | 4.4600 | 4.5000 | 4.2250 | 4.3100 | 4.3100 | 85,539 |
| Nov 18, 2024 | 4.6400 | 4.6400 | 4.4200 | 4.4400 | 4.4400 | 41,699 |
| Nov 15, 2024 | 4.6200 | 4.6200 | 4.5100 | 4.5400 | 4.5400 | 43,013 |
| Nov 14, 2024 | 4.8000 | 4.8000 | 4.6200 | 4.6350 | 4.6350 | 38,759 |
| Nov 13, 2024 | 4.7000 | 4.7750 | 4.6050 | 4.7000 | 4.7000 | 20,722 |
| Nov 12, 2024 | 4.7000 | 4.8100 | 4.6800 | 4.7850 | 4.7850 | 58,719 |
| Nov 11, 2024 | 4.5400 | 4.7500 | 4.5400 | 4.7050 | 4.7050 | 61,062 |
| Nov 8, 2024 | 4.6550 | 4.7100 | 4.5150 | 4.5400 | 4.5400 | 26,119 |
| Nov 7, 2024 | 4.5050 | 4.6400 | 4.5000 | 4.6050 | 4.6050 | 27,692 |
| Nov 6, 2024 | 4.5350 | 4.6250 | 4.4150 | 4.4700 | 4.4700 | 45,536 |
| Nov 5, 2024 | 4.6500 | 4.6500 | 4.5200 | 4.5300 | 4.5300 | 31,294 |
| Nov 4, 2024 | 4.8250 | 4.8250 | 4.6000 | 4.6450 | 4.6450 | 68,949 |
| Nov 1, 2024 | 4.9100 | 4.9100 | 4.7600 | 4.7750 | 4.7750 | 52,807 |
| Oct 31, 2024 | 4.7000 | 4.9800 | 4.6500 | 4.9300 | 4.9300 | 153,255 |
| Oct 30, 2024 | 4.7400 | 4.7400 | 4.6000 | 4.6550 | 4.6550 | 48,786 |
| Oct 29, 2024 | 4.7000 | 4.7450 | 4.6350 | 4.6400 | 4.6400 | 13,104 |
| Oct 28, 2024 | 4.7500 | 4.7600 | 4.6600 | 4.6700 | 4.6700 | 16,304 |
| Oct 25, 2024 | 4.6750 | 4.8000 | 4.6500 | 4.7600 | 4.7600 | 39,381 |
| Oct 24, 2024 | 4.8000 | 4.8000 | 4.6100 | 4.6750 | 4.6750 | 20,745 |
| Oct 23, 2024 | 4.8000 | 4.8000 | 4.6200 | 4.6650 | 4.6650 | 58,110 |
| Oct 22, 2024 | 4.8300 | 4.8700 | 4.7700 | 4.8200 | 4.8200 | 25,578 |
| Oct 21, 2024 | 4.6650 | 4.8400 | 4.6500 | 4.8100 | 4.8100 | 78,870 |
| Oct 18, 2024 | 4.5700 | 4.6950 | 4.5500 | 4.6800 | 4.6800 | 51,185 |
| Oct 17, 2024 | 4.6000 | 4.6000 | 4.5500 | 4.5850 | 4.5850 | 53,226 |
| Oct 16, 2024 | 4.6200 | 4.6300 | 4.5500 | 4.6000 | 4.6000 | 30,862 |
| Oct 15, 2024 | 4.6500 | 4.6700 | 4.5800 | 4.6250 | 4.6250 | 39,456 |
| Oct 14, 2024 | 4.6050 | 4.6700 | 4.6050 | 4.6500 | 4.6500 | 20,483 |
| Oct 11, 2024 | 4.6000 | 4.6500 | 4.5250 | 4.6000 | 4.6000 | 30,930 |
| Oct 10, 2024 | 4.7200 | 4.7200 | 4.6000 | 4.6000 | 4.6000 | 38,237 |
| Oct 9, 2024 | 4.8000 | 4.8000 | 4.6500 | 4.7000 | 4.7000 | 46,138 |
| Oct 8, 2024 | 4.6550 | 4.9000 | 4.6550 | 4.7700 | 4.7700 | 197,038 |
| Oct 7, 2024 | 4.4500 | 4.5900 | 4.4500 | 4.5000 | 4.5000 | 57,986 |
| Oct 4, 2024 | 4.3800 | 4.5200 | 4.3700 | 4.4550 | 4.4550 | 26,058 |
| Oct 3, 2024 | 4.4450 | 4.4450 | 4.3600 | 4.3650 | 4.3650 | 26,431 |
| Oct 2, 2024 | 4.5200 | 4.5200 | 4.4000 | 4.4000 | 4.4000 | 50,211 |
| Oct 1, 2024 | 4.5500 | 4.5500 | 4.4200 | 4.5000 | 4.5000 | 57,944 |
| Sep 30, 2024 | 4.6100 | 4.6850 | 4.4800 | 4.5350 | 4.5350 | 76,721 |
| Sep 27, 2024 | 4.5950 | 4.6300 | 4.5100 | 4.6000 | 4.6000 | 59,755 |
| Sep 26, 2024 | 4.6100 | 4.6100 | 4.5300 | 4.5400 | 4.5400 | 47,921 |
| Sep 25, 2024 | 4.4600 | 4.5800 | 4.3800 | 4.5000 | 4.5000 | 55,961 |
| Sep 24, 2024 | 4.4600 | 4.4600 | 4.3150 | 4.3750 | 4.3750 | 33,394 |
| Sep 23, 2024 | 4.4300 | 4.4500 | 4.3500 | 4.3500 | 4.3500 | 46,646 |
| Sep 20, 2024 | 4.4950 | 4.5100 | 4.3800 | 4.4150 | 4.4150 | 57,650 |
| Sep 19, 2024 | 4.5500 | 4.5800 | 4.4400 | 4.5000 | 4.5000 | 57,366 |
| Sep 18, 2024 | 4.6000 | 4.6200 | 4.4500 | 4.4600 | 4.4600 | 97,369 |
| Sep 17, 2024 | 4.7400 | 4.7400 | 4.6200 | 4.6200 | 4.6200 | 137,518 |
| Sep 16, 2024 | 4.8500 | 4.8500 | 4.6850 | 4.7400 | 4.7400 | 67,292 |
| Sep 13, 2024 | 4.6350 | 4.8150 | 4.6350 | 4.7650 | 4.7650 | 84,301 |
| Sep 12, 2024 | 4.7500 | 4.7500 | 4.5950 | 4.6300 | 4.6300 | 56,640 |
| Sep 11, 2024 | 4.6100 | 4.7100 | 4.5100 | 4.5450 | 4.5450 | 50,153 |
| Sep 10, 2024 | 4.7700 | 4.8200 | 4.5850 | 4.6100 | 4.6100 | 45,624 |
| Sep 9, 2024 | 4.6300 | 4.8300 | 4.6300 | 4.7700 | 4.7700 | 54,128 |
| Sep 6, 2024 | 4.8300 | 4.8300 | 4.5800 | 4.5900 | 4.5900 | 60,931 |
| Sep 5, 2024 | 4.9000 | 4.9050 | 4.6800 | 4.7350 | 4.7350 | 68,314 |
| Sep 4, 2024 | 4.9100 | 5.0000 | 4.8350 | 4.8700 | 4.8700 | 83,158 |
| Sep 3, 2024 | 5.1000 | 5.1700 | 5.0100 | 5.0100 | 5.0100 | 45,570 |
| Sep 2, 2024 | 5.0700 | 5.1500 | 4.9500 | 5.0200 | 5.0200 | 166,625 |
| Aug 30, 2024 | 5.0000 | 5.0300 | 4.9000 | 4.9000 | 4.9000 | 85,921 |
| Aug 29, 2024 | 5.1100 | 5.1800 | 4.9750 | 4.9750 | 4.9750 | 138,441 |
| Aug 28, 2024 | 5.6900 | 5.6900 | 5.0500 | 5.1200 | 5.1200 | 462,865 |
| Aug 27, 2024 | 5.0300 | 5.5200 | 4.9600 | 5.2500 | 5.2500 | 332,231 |
| Aug 26, 2024 | 5.0600 | 5.0600 | 4.9700 | 4.9750 | 4.9750 | 69,017 |
| Aug 23, 2024 | 5.0000 | 5.0000 | 4.9400 | 4.9600 | 4.9600 | 67,803 |
| Aug 22, 2024 | 4.9900 | 5.0700 | 4.9550 | 4.9800 | 4.9800 | 80,290 |
| Aug 21, 2024 | 4.9350 | 5.0900 | 4.9000 | 4.9400 | 4.9400 | 36,360 |
| Aug 20, 2024 | 5.1000 | 5.1800 | 4.8700 | 4.9350 | 4.9350 | 59,678 |
| Aug 19, 2024 | 5.1300 | 5.1400 | 5.0500 | 5.0500 | 5.0500 | 18,237 |
| Aug 16, 2024 | 5.1600 | 5.1600 | 5.0000 | 5.1000 | 5.1000 | 37,758 |
| Aug 15, 2024 | 4.9800 | 5.1500 | 4.9600 | 5.1500 | 5.1500 | 36,878 |
| Aug 14, 2024 | 4.9600 | 5.1400 | 4.9500 | 5.0100 | 5.0100 | 36,912 |
| Aug 13, 2024 | 5.0500 | 5.0700 | 4.9500 | 5.0700 | 5.0700 | 53,678 |
| Aug 12, 2024 | 5.2000 | 5.2000 | 5.0100 | 5.0700 | 5.0700 | 41,300 |
| Aug 9, 2024 | 5.1600 | 5.3600 | 5.1000 | 5.1100 | 5.1100 | 73,142 |
| Aug 8, 2024 | 5.2800 | 5.3500 | 5.1300 | 5.2700 | 5.2700 | 56,934 |
| Aug 7, 2024 | 5.4500 | 5.4500 | 5.2100 | 5.2600 | 5.2600 | 68,564 |
| Aug 6, 2024 | 5.4800 | 5.4800 | 5.2000 | 5.4000 | 5.4000 | 57,399 |
| Aug 5, 2024 | 5.2500 | 5.2500 | 4.7500 | 5.1700 | 5.1700 | 141,232 |
| Aug 2, 2024 | 5.5300 | 5.5300 | 5.2100 | 5.3400 | 5.3400 | 117,649 |
| Aug 1, 2024 | 5.6900 | 5.6900 | 5.5200 | 5.6300 | 5.6300 | 28,537 |
| Jul 31, 2024 | 5.6800 | 5.6800 | 5.5100 | 5.6500 | 5.6500 | 53,617 |
| Jul 30, 2024 | 5.7000 | 5.7500 | 5.5200 | 5.6400 | 5.6400 | 42,152 |
| Jul 29, 2024 | 5.7500 | 5.8300 | 5.6100 | 5.6100 | 5.6100 | 44,214 |
| Jul 26, 2024 | 5.5000 | 5.6800 | 5.5000 | 5.5600 | 5.5600 | 46,589 |
| Jul 25, 2024 | 5.7500 | 5.8500 | 5.5100 | 5.5100 | 5.5100 | 73,576 |
| Jul 24, 2024 | 5.9900 | 5.9900 | 5.7000 | 5.7000 | 5.7000 | 70,229 |
| Jul 23, 2024 | 5.5900 | 5.7800 | 5.4900 | 5.7300 | 5.7300 | 75,825 |
| Jul 22, 2024 | 5.7000 | 5.7000 | 5.4700 | 5.4800 | 5.4800 | 74,887 |
| Jul 19, 2024 | 5.7500 | 5.7800 | 5.4600 | 5.5300 | 5.5300 | 88,038 |
| Jul 18, 2024 | 5.5800 | 5.8400 | 5.5700 | 5.7000 | 5.7000 | 118,938 |
| Jul 17, 2024 | 5.8700 | 5.8700 | 5.5600 | 5.5800 | 5.5800 | 168,627 |
| Jul 16, 2024 | 6.0000 | 6.0100 | 5.7200 | 5.9000 | 5.9000 | 145,659 |
| Jul 15, 2024 | 6.2000 | 6.4500 | 5.9800 | 6.0000 | 6.0000 | 716,662 |
| Jul 12, 2024 | 5.2200 | 6.3000 | 5.2200 | 6.0400 | 6.0400 | 1,429,313 |
| Jul 11, 2024 | 4.8100 | 4.9250 | 4.8100 | 4.8550 | 4.8550 | 32,724 |
| Jul 10, 2024 | 4.9350 | 4.9850 | 4.8700 | 4.8900 | 4.8900 | 41,581 |
| Jul 9, 2024 | 4.8100 | 4.9950 | 4.7650 | 4.9600 | 4.9600 | 97,731 |
| Jul 8, 2024 | 4.6550 | 4.8200 | 4.6550 | 4.8000 | 4.8000 | 52,284 |
| Jul 5, 2024 | 4.8200 | 4.8200 | 4.5550 | 4.6550 | 4.6550 | 71,360 |
| Jul 4, 2024 | 4.8200 | 4.8500 | 4.6650 | 4.8200 | 4.8200 | 41,744 |
| Jul 3, 2024 | 4.9300 | 4.9300 | 4.6850 | 4.7700 | 4.7700 | 96,313 |
| Jul 2, 2024 | 4.9400 | 4.9400 | 4.7500 | 4.8800 | 4.8800 | 41,351 |
| Jul 1, 2024 | 4.9400 | 4.9800 | 4.7800 | 4.9000 | 4.9000 | 67,715 |
| Jun 28, 2024 | 4.8200 | 4.9800 | 4.7500 | 4.8400 | 4.8400 | 166,534 |
| Jun 27, 2024 | 4.1700 | 4.9800 | 4.1450 | 4.7000 | 4.7000 | 311,940 |
| Jun 26, 2024 | 4.2400 | 4.4450 | 4.1000 | 4.1200 | 4.1200 | 193,133 |
| Jun 25, 2024 | 4.4100 | 4.4600 | 4.1150 | 4.1800 | 4.1800 | 95,335 |
| Jun 24, 2024 | 4.5600 | 4.5600 | 4.3000 | 4.3650 | 4.3650 | 54,628 |
| Jun 21, 2024 | 4.5150 | 4.6600 | 4.4250 | 4.4700 | 4.4700 | 57,130 |
| Jun 20, 2024 | 4.3600 | 4.5750 | 4.3600 | 4.5300 | 4.5300 | 53,444 |
| Jun 19, 2024 | 4.5500 | 4.5500 | 4.3600 | 4.3900 | 4.3900 | 76,477 |
| Jun 18, 2024 | 4.5750 | 4.6400 | 4.4800 | 4.5450 | 4.5450 | 59,377 |
| Jun 17, 2024 | 4.8000 | 4.8000 | 4.5500 | 4.6200 | 4.6200 | 33,659 |
| Jun 14, 2024 | 4.7500 | 4.7950 | 4.5250 | 4.7000 | 4.7000 | 52,749 |
| Jun 13, 2024 | 5.0200 | 5.0200 | 4.6500 | 4.7100 | 4.7100 | 159,469 |
| Jun 12, 2024 | 4.7800 | 5.0000 | 4.7400 | 4.9750 | 4.9750 | 246,438 |
| Jun 11, 2024 | 4.5500 | 4.7850 | 4.4500 | 4.7200 | 4.7200 | 242,657 |
| Jun 10, 2024 | 4.4600 | 4.5000 | 4.3500 | 4.4000 | 4.4000 | 46,721 |
| Jun 7, 2024 | 4.4000 | 4.4250 | 4.3000 | 4.3100 | 4.3100 | 94,669 |
| Jun 6, 2024 | 4.5550 | 4.6700 | 4.3100 | 4.4000 | 4.4000 | 213,317 |
| Jun 5, 2024 | 4.5050 | 4.7150 | 4.4500 | 4.5200 | 4.5200 | 120,623 |
| Jun 4, 2024 | 4.6350 | 4.9000 | 4.4250 | 4.4500 | 4.4500 | 378,559 |
| Jun 3, 2024 | 4.6000 | 4.6250 | 4.3050 | 4.3950 | 4.3950 | 165,993 |
| May 31, 2024 | 4.5100 | 4.8100 | 4.3700 | 4.5400 | 4.5400 | 276,942 |
| May 30, 2024 | 5.5000 | 5.5500 | 4.5000 | 4.5300 | 4.5300 | 602,648 |
Related Tickers
606.MU Aker Carbon Capture AS
0.2482
-1.43%
E1P0.F Envipco Holding N.V.
5.54
-0.36%
9D5.F Aduro Clean Technologies Inc.
7.05
-2.76%
LQWC LifeQuest World Corporation
0.0098
+37.32%
0586.HK CONCH VENTURE
8.750
+4.42%
VOW.OL Vow ASA
2.0800
+7.22%
ACC.OL Aker Carbon Capture ASA
2.8940
+0.42%
RAIN Rain Enhancement Technologies Holdco, Inc.
3.6040
-5.41%
ARQ Arq, Inc.
4.9400
-2.95%
VLTO Veralto Corporation
101.03
-0.21%