Brussels - Delayed Quote EUR
Payton Planar Magnetics Ltd. (PAY.BR)
7.00
0.00
(0.00%)
At close: May 9 at 11:30:29 AM 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 9, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 70 |
| May 8, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 280 |
| May 7, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| May 6, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 1,498 |
| May 5, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 189 |
| May 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 887 |
| Apr 30, 2025 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | 2,008 |
| Apr 29, 2025 | 6.75 | 7.00 | 6.75 | 7.00 | 7.00 | 2,425 |
| Apr 28, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| Apr 25, 2025 | 6.90 | 7.00 | 6.90 | 7.00 | 7.00 | 271 |
| Apr 24, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| Apr 23, 2025 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 62 |
| Apr 22, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 1,138 |
| Apr 17, 2025 | 6.70 | 6.70 | 6.60 | 6.60 | 6.60 | 1,100 |
| Apr 16, 2025 | 6.70 | 6.70 | 6.55 | 6.55 | 6.55 | 1,900 |
| Apr 15, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1,923 |
| Apr 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 1,110 |
| Apr 11, 2025 | 6.60 | 6.95 | 6.60 | 6.95 | 6.95 | 1,100 |
| Apr 10, 2025 | 6.90 | 6.90 | 6.80 | 6.80 | 6.80 | 4,080 |
| Apr 9, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 550 |
| Apr 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 360 |
| Apr 7, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1,730 |
| Apr 4, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 572 |
| Apr 3, 2025 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 65 |
| Apr 2, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 150 |
| Apr 1, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1,892 |
| Mar 31, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1,741 |
| Mar 28, 2025 | 7.30 | 7.30 | 6.90 | 6.90 | 6.90 | 20,344 |
| Mar 27, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 62 |
| Mar 26, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,790 |
| Mar 25, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Mar 24, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 60 |
| Mar 21, 2025 | 7.85 | 7.85 | 7.80 | 7.80 | 7.80 | 1,256 |
| Mar 20, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 600 |
| Mar 19, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 15 |
| Mar 18, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 97 |
| Mar 17, 2025 | 7.70 | 7.70 | 7.60 | 7.60 | 7.60 | 780 |
| Mar 14, 2025 | 7.50 | 7.70 | 7.50 | 7.70 | 7.70 | 160 |
| Mar 13, 2025 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1,837 |
| Mar 12, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2,357 |
| Mar 11, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Mar 10, 2025 | 7.60 | 7.60 | 7.40 | 7.40 | 7.40 | 1,702 |
| Mar 7, 2025 | 7.40 | 7.60 | 7.40 | 7.60 | 7.60 | 667 |
| Mar 6, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 100 |
| Mar 5, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 370 |
| Mar 4, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 11,095 |
| Mar 3, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,000 |
| Feb 28, 2025 | 7.15 | 7.40 | 7.15 | 7.40 | 7.40 | 30 |
| Feb 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 100 |
| Feb 26, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,022 |
| Feb 25, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 1,145 |
| Feb 24, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 3,557 |
| Feb 21, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Feb 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 200 |
| Feb 19, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,937 |
| Feb 18, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 635 |
| Feb 17, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| Feb 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1,075 |
| Feb 13, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 1,618 |
| Feb 12, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 366 |
| Feb 11, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 525 |
| Feb 10, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 737 |
| Feb 7, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | - |
| Feb 6, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 121 |
| Feb 5, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1,670 |
| Feb 4, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 4,565 |
| Feb 3, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 955 |
| Jan 31, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 680 |
| Jan 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Jan 29, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 863 |
| Jan 28, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 245 |
| Jan 27, 2025 | 7.10 | 7.30 | 7.10 | 7.30 | 7.30 | 4,151 |
| Jan 24, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2,305 |
| Jan 23, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 800 |
| Jan 22, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 818 |
| Jan 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 508 |
| Jan 20, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2,685 |
| Jan 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,235 |
| Jan 16, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 5,060 |
| Jan 15, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 500 |
| Jan 14, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 790 |
| Jan 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1,250 |
| Jan 10, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jan 9, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | - |
| Jan 8, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 305 |
| Jan 7, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 135 |
| Jan 6, 2025 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | 1,586 |
| Jan 3, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 550 |
| Jan 2, 2025 | 7.30 | 7.60 | 7.30 | 7.60 | 7.60 | 88 |
| Dec 31, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 362 |
| Dec 30, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3,868 |
| Dec 27, 2024 | 7.10 | 7.25 | 7.10 | 7.25 | 7.25 | 2,060 |
| Dec 24, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - |
| Dec 23, 2024 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | 1,495 |
| Dec 20, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2,817 |
| Dec 19, 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1,700 |
| Dec 18, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 415 |
| Dec 17, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 6,914 |
| Dec 16, 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 2,234 |
| Dec 13, 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 20 |
| Dec 12, 2024 | 7.35 | 7.35 | 7.30 | 7.30 | 7.30 | 2,570 |
| Dec 11, 2024 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 525 |
| Dec 10, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2,280 |
| Dec 9, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2,122 |
| Dec 6, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1,267 |
| Dec 5, 2024 | 7.20 | 7.35 | 7.20 | 7.35 | 7.35 | 2,270 |
| Dec 4, 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 3,362 |
| Dec 3, 2024 | 7.50 | 7.50 | 7.35 | 7.35 | 7.35 | 1,002 |
| Dec 2, 2024 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1,913 |
| Nov 29, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 2,420 |
| Nov 28, 2024 | 7.80 | 7.80 | 7.70 | 7.70 | 7.70 | 6,920 |
| Nov 27, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 5 |
| Nov 26, 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 2 |
| Nov 25, 2024 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | 1,299 |
| Nov 22, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 150 |
| Nov 21, 2024 | 8.35 | 8.55 | 8.35 | 8.55 | 8.55 | 2,870 |
| Nov 20, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 3,854 |
| Nov 19, 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 9,172 |
| Nov 18, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 10,200 |
| Nov 15, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1,350 |
| Nov 14, 2024 | 8.25 | 8.25 | 8.05 | 8.05 | 8.05 | 525 |
| Nov 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 400 |
| Nov 12, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 458 |
| Nov 11, 2024 | 8.25 | 8.25 | 7.95 | 7.95 | 7.95 | 1,225 |
| Nov 8, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 100 |
| Nov 7, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 333 |
| Nov 6, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 742 |
| Nov 5, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Nov 4, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 541 |
| Nov 1, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,797 |
| Oct 31, 2024 | 7.90 | 8.05 | 7.90 | 8.05 | 8.05 | 3,250 |
| Oct 30, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3,495 |
| Oct 29, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3,000 |
| Oct 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,117 |
| Oct 25, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 497 |
| Oct 24, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 645 |
| Oct 23, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 85 |
| Oct 22, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 348 |
| Oct 21, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 15 |
| Oct 18, 2024 | 7.70 | 7.90 | 7.70 | 7.90 | 7.90 | 4,350 |
| Oct 17, 2024 | 8.05 | 8.05 | 7.90 | 7.90 | 7.90 | 3,458 |
| Oct 16, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 50 |
| Oct 15, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 500 |
| Oct 14, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,125 |
| Oct 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 390 |
| Oct 10, 2024 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 1,278 |
| Oct 9, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1,698 |
| Oct 8, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Oct 7, 2024 | 7.20 | 7.90 | 7.20 | 7.90 | 7.90 | 6,667 |
| Oct 4, 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2,261 |
| Oct 3, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 4,178 |
| Oct 2, 2024 | 7.40 | 7.40 | 7.30 | 7.30 | 7.30 | 2,220 |
| Oct 1, 2024 | 7.70 | 7.70 | 7.50 | 7.50 | 7.50 | 15,340 |
| Sep 30, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3,194 |
| Sep 27, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2,567 |
| Sep 26, 2024 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | 5,523 |
| Sep 25, 2024 | 7.65 | 7.65 | 7.60 | 7.60 | 7.60 | 15,736 |
| Sep 24, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 638 |
| Sep 23, 2024 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1,030 |
| Sep 20, 2024 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 215 |
| Sep 19, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3,200 |
| Sep 18, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 15,206 |
| Sep 17, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 128 |
| Sep 16, 2024 | 7.65 | 7.80 | 7.65 | 7.80 | 7.80 | 1,950 |
| Sep 13, 2024 | 7.65 | 7.75 | 7.65 | 7.75 | 7.75 | 609 |
| Sep 12, 2024 | 7.80 | 7.80 | 7.60 | 7.60 | 7.60 | 2,654 |
| Sep 11, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 130 |
| Sep 10, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 630 |
| Sep 9, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 405 |
| Sep 6, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 5, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Sep 4, 2024 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 170 |
| Sep 3, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 220 |
| Sep 2, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| Aug 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 350 |
| Aug 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,775 |
| Aug 28, 2024 | 7.90 | 7.95 | 7.90 | 7.95 | 7.95 | 4,265 |
| Aug 27, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 26, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 60 |
| Aug 23, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 1,530 |
| Aug 22, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| Aug 21, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 623 |
| Aug 20, 2024 | 8.00 | 8.00 | 7.90 | 7.90 | 7.90 | 40 |
| Aug 19, 2024 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | 1,888 |
| Aug 16, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 200 |
| Aug 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 100 |
| Aug 14, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 65 |
| Aug 13, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Aug 12, 2024 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | 1,023 |
| Aug 9, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 8, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 7, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| Aug 6, 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 745 |
| Aug 5, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3,295 |
| Aug 2, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 200 |
| Aug 1, 2024 | 7.85 | 8.00 | 7.85 | 8.00 | 8.00 | 1,028 |
| Jul 31, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 462 |
| Jul 30, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| Jul 29, 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 750 |
| Jul 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1,059 |
| Jul 25, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 500 |
| Jul 24, 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 204 |
| Jul 23, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1,048 |
| Jul 22, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 8,361 |
| Jul 19, 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 653 |
| Jul 18, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jul 17, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jul 16, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| Jul 15, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 585 |
| Jul 12, 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 700 |
| Jul 11, 2024 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 2,101 |
| Jul 10, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1,791 |
| Jul 9, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 2,552 |
| Jul 8, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2,092 |
| Jul 5, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 26 |
| Jul 4, 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 163 |
| Jul 3, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 1,200 |
| Jul 2, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jul 1, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 100 |
| Jun 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 38 |
| Jun 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 100 |
| Jun 26, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 103 |
| Jun 25, 2024 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 15 |
| Jun 24, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 21, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 20, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 200 |
| Jun 19, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 18, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| Jun 17, 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 606 |
| Jun 14, 2024 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | 1,183 |
| Jun 13, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 265 |
| Jun 12, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 913 |
| Jun 11, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,000 |
| Jun 10, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 52 |
| Jun 7, 2024 | 7.70 | 8.00 | 7.70 | 8.00 | 8.00 | 2,400 |
| Jun 6, 2024 | 8.00 | 8.00 | 7.55 | 7.55 | 7.55 | 1,247 |
| Jun 5, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 137 |
| Jun 4, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 473 |
| Jun 3, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 519 |
| May 31, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 270 |
| May 30, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 310 |
| May 29, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,495 |
| May 28, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 2,134 |
| May 27, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| May 24, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 300 |
| May 23, 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 3,595 |
| May 22, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 50 |
| May 21, 2024 | 8.40 | 8.40 | 8.00 | 8.00 | 8.00 | 1,270 |
| May 20, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 370 |
| May 17, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| May 16, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 520 |
| May 15, 2024 | 8.20 | 8.40 | 8.20 | 8.40 | 8.40 | 643 |
| May 14, 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 550 |
| May 13, 2024 | 8.00 | 8.40 | 8.00 | 8.40 | 8.40 | 157 |
| May 10, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1,672 |
| May 9, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 2,295 |
Related Tickers
3OL0.F poLight ASA
0.3410
+4.92%
688182.SS Jiangsu Cai Qin Technology Co., Ltd
25.72
-3.05%
300657.SZ Xiamen Hongxin Electronics Technology Group Inc.
27.60
-3.19%
688183.SS Shengyi Electronics Co., Ltd.
30.33
-2.32%
603119.SS Zhejiang Rongtai Electric Material Co.,Ltd.
43.61
-8.38%
688709.SS Chengdu Sino-Microelectronics Tech. Co., Ltd.
33.33
-3.95%
688582.SS Anhui XDLK Microsystem Corporation Limited
62.90
-3.07%
301600.SZ FLAIRCOMM MICROELE
158.70
-5.47%
IBI.BE Ibiden Co Ltd
29.40
+16.67%
300353.SZ Kyland Technology Co., Ltd.
21.34
-8.02%