Frankfurt - Delayed Quote EUR

Tevogen Bio Holdings Inc. (G28.F)

Compare
1.6900 +0.3400 (+25.19%)
At close: October 18 at 3:36 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 1.3000 1.6900 1.3000 1.6900 1.6900 1,200
Oct 17, 2024 0.9400 1.5300 0.9400 1.3500 1.3500 3,600
Oct 16, 2024 1.2400 1.2400 0.9450 0.9450 0.9450 3,050
Oct 15, 2024 0.9850 1.1400 0.8150 1.1400 1.1400 2,440
Oct 14, 2024 0.7950 1.1000 0.6000 0.9450 0.9450 11,855
Oct 11, 2024 0.2720 0.3140 0.2660 0.2960 0.2960 2,910
Oct 10, 2024 0.3600 0.4180 0.2780 0.2900 0.2900 20,200
Oct 9, 2024 0.2660 0.2660 0.2520 0.2520 0.2520 -
Oct 8, 2024 0.2700 0.2740 0.2700 0.2740 0.2740 -
Oct 7, 2024 0.2360 0.2500 0.2360 0.2500 0.2500 -
Oct 4, 2024 0.2580 0.2740 0.2580 0.2740 0.2740 -
Oct 3, 2024 0.2600 0.2740 0.2600 0.2740 0.2740 -
Oct 2, 2024 0.2560 0.2800 0.2560 0.2800 0.2800 -
Oct 1, 2024 0.3080 0.3440 0.3080 0.3200 0.3200 14,000
Sep 30, 2024 0.3320 0.3340 0.3320 0.3340 0.3340 -
Sep 27, 2024 0.3420 0.3420 0.3320 0.3320 0.3320 -
Sep 26, 2024 0.3540 0.3600 0.3520 0.3600 0.3600 -
Sep 25, 2024 0.3580 0.3600 0.3580 0.3600 0.3600 -
Sep 24, 2024 0.3600 0.3700 0.3580 0.3700 0.3700 -
Sep 23, 2024 0.3840 0.3860 0.3800 0.3800 0.3800 -
Sep 20, 2024 0.3660 0.3740 0.3660 0.3740 0.3740 -
Sep 19, 2024 0.3620 0.3820 0.3620 0.3820 0.3820 -
Sep 18, 2024 0.3760 0.3760 0.3740 0.3740 0.3740 -
Sep 17, 2024 0.3820 0.3820 0.3820 0.3820 0.3820 -
Sep 16, 2024 0.4020 0.4040 0.4020 0.4040 0.4040 -
Sep 13, 2024 0.4160 0.4160 0.4060 0.4160 0.4160 500
Sep 12, 2024 0.3700 0.3720 0.3700 0.3720 0.3720 -
Sep 11, 2024 0.3760 0.3760 0.3740 0.3740 0.3740 -
Sep 10, 2024 0.3540 0.3720 0.3520 0.3720 0.3720 -
Sep 9, 2024 0.3540 0.3640 0.3540 0.3640 0.3640 -
Sep 6, 2024 0.3760 0.3900 0.3760 0.3900 0.3900 -
Sep 5, 2024 0.4000 0.4180 0.4000 0.4180 0.4180 -
Sep 4, 2024 0.3960 0.4060 0.3960 0.4060 0.4060 -
Sep 3, 2024 0.4640 0.4640 0.4300 0.4300 0.4300 -
Sep 2, 2024 0.4640 0.4640 0.4640 0.4640 0.4640 -
Aug 30, 2024 0.4180 0.4400 0.4180 0.4400 0.4400 -
Aug 29, 2024 0.4040 0.4440 0.4040 0.4440 0.4440 -
Aug 28, 2024 0.4260 0.4960 0.4260 0.4960 0.4960 -
Aug 27, 2024 0.4780 0.4780 0.4780 0.4780 0.4780 -
Aug 26, 2024 0.5100 0.5100 0.5050 0.5050 0.5050 -
Aug 23, 2024 0.5300 0.5300 0.5100 0.5100 0.5100 -
Aug 22, 2024 0.5450 0.5450 0.5300 0.5300 0.5300 -
Aug 21, 2024 0.5450 0.5500 0.5450 0.5450 0.5450 -
Aug 20, 2024 0.5800 0.5800 0.5650 0.5650 0.5650 -
Aug 19, 2024 0.6250 0.6250 0.6050 0.6050 0.6050 -
Aug 16, 2024 0.6400 0.6400 0.6050 0.6350 0.6350 1,700
Aug 15, 2024 0.6450 0.6450 0.6350 0.6350 0.6350 -
Aug 14, 2024 0.6100 0.6100 0.5450 0.5450 0.5450 -
Aug 13, 2024 0.5450 0.5450 0.4860 0.4860 0.4860 -
Aug 12, 2024 0.5800 0.5800 0.5400 0.5400 0.5400 -
Aug 9, 2024 0.5550 0.5550 0.5500 0.5500 0.5500 -
Aug 8, 2024 0.4500 0.5700 0.4500 0.5700 0.5700 5,960
Aug 7, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Aug 6, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Aug 5, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Aug 2, 2024 0.5650 0.5650 0.5600 0.5600 0.5600 1,800
Aug 1, 2024 0.5850 0.5900 0.5850 0.5900 0.5900 -
Jul 31, 2024 0.5900 0.5900 0.5900 0.5900 0.5900 -
Jul 30, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Jul 29, 2024 0.6200 0.6200 0.6150 0.6150 0.6150 -
Jul 26, 2024 0.6250 0.6250 0.5950 0.5950 0.5950 -
Jul 25, 2024 0.6400 0.6450 0.6250 0.6250 0.6250 -
Jul 24, 2024 0.6800 0.6800 0.6400 0.6400 0.6400 -
Jul 23, 2024 0.7000 0.7000 0.6650 0.6650 0.6650 -
Jul 22, 2024 0.7250 0.7250 0.7000 0.7000 0.7000 2,000
Jul 19, 2024 0.7050 0.7450 0.7050 0.7450 0.7450 8,500
Jul 18, 2024 0.6550 0.6550 0.6200 0.6200 0.6200 -
Jul 17, 2024 0.6600 0.6600 0.6300 0.6300 0.6300 -
Jul 16, 2024 0.6400 0.6400 0.6150 0.6150 0.6150 -
Jul 15, 2024 0.6450 0.6450 0.6200 0.6200 0.6200 -
Jul 12, 2024 0.6350 0.6350 0.6050 0.6050 0.6050 -
Jul 11, 2024 0.6250 0.6250 0.6000 0.6000 0.6000 -
Jul 10, 2024 0.6100 0.6100 0.6050 0.6050 0.6050 -
Jul 9, 2024 0.6350 0.6350 0.6050 0.6050 0.6050 -
Jul 8, 2024 0.6350 0.6350 0.6150 0.6150 0.6150 -
Jul 5, 2024 0.6250 0.6350 0.6250 0.6350 0.6350 -
Jul 4, 2024 0.6250 0.6250 0.6200 0.6200 0.6200 -
Jul 3, 2024 0.6500 0.6500 0.6350 0.6350 0.6350 -
Jul 2, 2024 0.6700 0.6700 0.6400 0.6400 0.6400 -
Jul 1, 2024 0.6600 0.6600 0.6550 0.6550 0.6550 -
Jun 28, 2024 0.6700 0.6700 0.6300 0.6300 0.6300 -
Jun 27, 2024 0.6900 0.6900 0.6300 0.6300 0.6300 -
Jun 26, 2024 0.6400 0.6550 0.6400 0.6550 0.6550 -
Jun 25, 2024 0.7150 0.7150 0.7050 0.7050 0.7050 -
Jun 24, 2024 0.7350 0.7400 0.6950 0.6950 0.6950 -
Jun 21, 2024 0.6950 0.6950 0.6900 0.6900 0.6900 -
Jun 20, 2024 0.7350 0.7350 0.7150 0.7150 0.7150 -
Jun 19, 2024 0.7350 0.7350 0.7250 0.7250 0.7250 -
Jun 18, 2024 0.8000 0.8000 0.7600 0.7600 0.7600 -
Jun 17, 2024 0.7600 0.7600 0.7550 0.7550 0.7550 -
Jun 14, 2024 0.8050 0.8100 0.7550 0.7550 0.7550 -
Jun 13, 2024 0.7950 0.7950 0.7600 0.7600 0.7600 -
Jun 12, 2024 0.7000 0.7250 0.6500 0.7250 0.7250 1,000
Jun 11, 2024 0.7500 0.9750 0.7300 0.9750 0.9750 500
Jun 10, 2024 0.7550 0.7550 0.7200 0.7200 0.7200 -
Jun 7, 2024 0.8050 0.8050 0.7050 0.7050 0.7050 -
Jun 6, 2024 0.7050 0.7050 0.6850 0.6850 0.6850 -
Jun 5, 2024 0.7100 0.7100 0.6850 0.6850 0.6850 -
Jun 4, 2024 0.7150 0.7150 0.6950 0.6950 0.6950 -
Jun 3, 2024 0.7350 0.7350 0.7250 0.7250 0.7250 -
May 31, 2024 0.7050 0.7050 0.6850 0.6850 0.6850 -
May 30, 2024 0.7300 0.7300 0.7150 0.7150 0.7150 -
May 29, 2024 0.7200 0.7200 0.6950 0.7150 0.7150 5,000
May 28, 2024 0.7450 0.7450 0.7250 0.7250 0.7250 -
May 27, 2024 0.7450 0.7450 0.7400 0.7400 0.7400 -
May 24, 2024 0.7500 0.7500 0.7200 0.7200 0.7200 -
May 23, 2024 0.7050 0.7050 0.6800 0.6800 0.6800 -
May 22, 2024 0.7800 0.7800 0.7300 0.7300 0.7300 -
May 21, 2024 0.7050 0.7550 0.7050 0.7350 0.7350 1,500
May 20, 2024 0.7450 0.7450 0.7450 0.7450 0.7450 -
May 17, 2024 0.8000 0.8000 0.7800 0.7800 0.7800 1,500
May 16, 2024 0.8750 0.8750 0.8450 0.8450 0.8450 -
May 15, 2024 0.8350 0.8350 0.8100 0.8100 0.8100 -
May 14, 2024 0.9400 0.9400 0.8500 0.8700 0.8700 6,380
May 13, 2024 1.5900 1.6100 1.0100 1.0600 1.0600 11,800
May 10, 2024 0.9050 0.9050 0.9000 0.9000 0.9000 -
May 9, 2024 0.9150 0.9150 0.9000 0.9000 0.9000 -
May 8, 2024 0.9050 0.9050 0.9050 0.9050 0.9050 -
May 7, 2024 0.8750 0.9100 0.8750 0.9100 0.9100 -
May 6, 2024 0.8850 0.8850 0.8750 0.8750 0.8750 -
May 3, 2024 0.9000 0.9050 0.8700 0.8700 0.8700 -
May 2, 2024 0.8900 0.8900 0.8800 0.8800 0.8800 -
Apr 30, 2024 0.9150 0.9150 0.8800 0.8800 0.8800 -
Apr 29, 2024 0.9150 0.9150 0.8550 0.8550 0.8550 1,000
Apr 26, 2024 1.0600 1.0600 0.9650 0.9650 0.9650 1,150
Apr 25, 2024 1.3800 1.4000 1.3800 1.4000 1.4000 -
Apr 24, 2024 1.5200 1.5200 1.5100 1.5100 1.5100 -
Apr 23, 2024 1.5400 1.5400 1.5400 1.5400 1.5400 -
Apr 22, 2024 1.7100 1.7100 1.7100 1.7100 1.7100 -
Apr 19, 2024 1.9700 1.9700 1.8800 1.8800 1.8800 -
Apr 18, 2024 2.1000 2.1000 2.0800 2.0800 2.0800 -
Apr 17, 2024 2.2000 2.2000 2.1800 2.1800 2.1800 -
Apr 16, 2024 2.1800 2.2200 2.1800 2.2200 2.2200 -
Apr 15, 2024 2.2600 2.2600 2.2000 2.2000 2.2000 -
Apr 12, 2024 2.2800 2.2800 2.2600 2.2600 2.2600 -
Apr 11, 2024 2.2600 2.2600 2.2000 2.2000 2.2000 -
Apr 10, 2024 2.1400 2.1400 2.1400 2.1400 2.1400 -
Apr 9, 2024 2.4400 2.4400 2.4400 2.4400 2.4400 -
Apr 8, 2024 2.6400 2.7200 2.6200 2.7200 2.7200 20
Apr 5, 2024 3.0600 3.1200 2.9200 2.9200 2.9200 150
Apr 4, 2024 2.3600 5.2000 2.3600 2.9200 2.9200 9,476
Apr 3, 2024 2.6800 2.6800 2.6600 2.6600 2.6600 -
Apr 2, 2024 2.9400 2.9400 2.9400 2.9400 2.9400 -
Mar 28, 2024 3.1400 3.3400 3.1200 3.3400 3.3400 -
Mar 27, 2024 3.4900 3.4900 3.3800 3.3800 3.3800 -
Mar 26, 2024 3.5600 3.5600 3.4600 3.4600 3.4600 -
Mar 25, 2024 3.9400 3.9700 3.9400 3.9700 3.9700 -
Mar 22, 2024 3.8400 4.2600 3.8400 4.2600 4.2600 -
Mar 21, 2024 3.9500 4.0300 3.9500 4.0300 4.0300 -
Mar 20, 2024 4.0600 4.2300 4.0600 4.2300 4.2300 -
Mar 19, 2024 4.3400 4.8700 4.3400 4.8700 4.8700 -
Mar 18, 2024 5.5200 5.5200 5.1600 5.1600 5.1600 -
Mar 15, 2024 5.8200 5.8200 5.6400 5.6400 5.6400 -
Mar 14, 2024 5.7800 5.7800 5.6800 5.6800 5.6800 -
Mar 13, 2024 5.9400 5.9400 5.6600 5.6600 5.6600 -
Mar 12, 2024 5.8400 6.0800 5.8400 6.0800 6.0800 -
Mar 11, 2024 6.2200 6.2200 6.1200 6.1200 6.1200 -
Mar 8, 2024 6.5800 6.5800 6.5600 6.5600 6.5600 -
Mar 7, 2024 6.8400 6.8400 6.8400 6.8400 6.8400 -
Mar 6, 2024 6.9200 6.9200 6.9000 6.9000 6.9000 -
Mar 5, 2024 7.0200 7.0200 7.0000 7.0000 7.0000 -
Mar 4, 2024 6.2000 6.2000 6.2000 6.2000 6.2000 -
Mar 1, 2024 6.8600 6.8600 6.8600 6.8600 6.8600 -
Feb 29, 2024 6.8000 6.8000 6.7800 6.7800 6.7800 -
Feb 28, 2024 6.5200 6.5200 6.5200 6.5200 6.5200 -
Feb 27, 2024 6.8200 6.8200 6.8200 6.8200 6.8200 -
Feb 26, 2024 6.4540 6.4560 6.4410 6.4410 6.4410 -
Feb 23, 2024 6.8260 6.8260 6.8140 6.8140 6.8140 -
Feb 22, 2024 6.9430 6.9430 6.5980 6.5980 6.5980 -
Feb 21, 2024 7.0470 7.0560 6.7470 6.7470 6.7470 -
Feb 20, 2024 8.4180 8.4180 7.6510 7.6510 7.6510 -
Feb 19, 2024 8.2120 8.2120 6.3780 6.3780 6.3780 -
Feb 16, 2024 8.6480 8.6510 6.8830 6.8830 6.8830 -

Related Tickers