Paris - Delayed Quote EUR
Lhyfe SA (LHYFE.PA)
As of 12:01 PM GMT+1. Market Open.
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 |
|---|---|---|---|---|---|---|
| Oct 28, 2024 | 3.8550 | 3.8850 | 3.8000 | 3.8500 | 3.8500 | 7,030 |
| Oct 25, 2024 | 3.9600 | 3.9600 | 3.6550 | 3.7900 | 3.7900 | 11,400 |
| Oct 24, 2024 | 3.9500 | 3.9600 | 3.8800 | 3.9400 | 3.9400 | 20,639 |
| Oct 23, 2024 | 3.8950 | 3.9500 | 3.8100 | 3.9000 | 3.9000 | 19,312 |
| Oct 22, 2024 | 3.6300 | 3.9000 | 3.6300 | 3.8100 | 3.8100 | 46,504 |
| Oct 21, 2024 | 3.6100 | 3.6300 | 3.5400 | 3.6300 | 3.6300 | 21,964 |
| Oct 18, 2024 | 3.3450 | 3.5000 | 3.3450 | 3.5000 | 3.5000 | 12,760 |
| Oct 17, 2024 | 3.3050 | 3.3600 | 3.2850 | 3.3600 | 3.3600 | 12,843 |
| Oct 16, 2024 | 3.3250 | 3.4050 | 3.3100 | 3.3550 | 3.3550 | 12,696 |
| Oct 15, 2024 | 3.5150 | 3.5150 | 3.3100 | 3.3250 | 3.3250 | 10,099 |
| Oct 14, 2024 | 3.5900 | 3.6200 | 3.4750 | 3.5100 | 3.5100 | 13,157 |
| Oct 11, 2024 | 3.3600 | 3.5500 | 3.3000 | 3.5300 | 3.5300 | 17,843 |
| Oct 10, 2024 | 3.4000 | 3.4000 | 3.3000 | 3.3000 | 3.3000 | 26,271 |
| Oct 9, 2024 | 3.4650 | 3.4700 | 3.3800 | 3.4000 | 3.4000 | 10,602 |
| Oct 8, 2024 | 3.4200 | 3.4700 | 3.3750 | 3.4500 | 3.4500 | 11,487 |
| Oct 7, 2024 | 3.5900 | 3.6200 | 3.4200 | 3.4700 | 3.4700 | 18,349 |
| Oct 4, 2024 | 3.6200 | 3.6350 | 3.5600 | 3.5900 | 3.5900 | 5,689 |
| Oct 3, 2024 | 3.6450 | 3.6900 | 3.5800 | 3.6300 | 3.6300 | 21,019 |
| Oct 2, 2024 | 3.6500 | 3.7450 | 3.6200 | 3.6450 | 3.6450 | 5,127 |
| Oct 1, 2024 | 3.6950 | 3.8200 | 3.6250 | 3.6450 | 3.6450 | 8,883 |
| Sep 30, 2024 | 3.7200 | 3.7200 | 3.6100 | 3.6100 | 3.6100 | 6,003 |
| Sep 27, 2024 | 3.6000 | 3.8500 | 3.6000 | 3.6400 | 3.6400 | 22,231 |
| Sep 26, 2024 | 3.6900 | 3.7050 | 3.5600 | 3.6450 | 3.6450 | 13,916 |
| Sep 25, 2024 | 3.8800 | 3.8800 | 3.6500 | 3.6500 | 3.6500 | 13,237 |
| Sep 24, 2024 | 3.8100 | 3.8900 | 3.6950 | 3.7600 | 3.7600 | 37,365 |
| Sep 23, 2024 | 3.6500 | 3.7450 | 3.6200 | 3.6900 | 3.6900 | 7,308 |
| Sep 20, 2024 | 3.7500 | 3.7500 | 3.6500 | 3.6650 | 3.6650 | 4,804 |
| Sep 19, 2024 | 3.7600 | 3.7900 | 3.7000 | 3.7000 | 3.7000 | 11,505 |
| Sep 18, 2024 | 3.8250 | 3.8400 | 3.7700 | 3.7700 | 3.7700 | 3,259 |
| Sep 17, 2024 | 3.8150 | 3.8300 | 3.7700 | 3.7900 | 3.7900 | 3,796 |
| Sep 16, 2024 | 3.8000 | 3.8150 | 3.7550 | 3.8100 | 3.8100 | 5,589 |
| Sep 13, 2024 | 3.8050 | 3.8600 | 3.7550 | 3.7550 | 3.7550 | 6,267 |
| Sep 12, 2024 | 3.8000 | 3.8900 | 3.8000 | 3.8000 | 3.8000 | 7,670 |
| Sep 11, 2024 | 3.8100 | 3.8850 | 3.8000 | 3.8100 | 3.8100 | 5,421 |
| Sep 10, 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8850 | 3.8850 | 5,943 |
| Sep 9, 2024 | 3.9600 | 3.9900 | 3.8000 | 3.8150 | 3.8150 | 15,919 |
| Sep 6, 2024 | 3.9200 | 3.9850 | 3.9200 | 3.9200 | 3.9200 | 4,049 |
| Sep 5, 2024 | 3.9200 | 3.9750 | 3.8900 | 3.9250 | 3.9250 | 5,838 |
| Sep 4, 2024 | 3.9300 | 4.0000 | 3.9050 | 3.9800 | 3.9800 | 9,944 |
| Sep 3, 2024 | 3.9000 | 3.9100 | 3.8500 | 3.9100 | 3.9100 | 2,677 |
| Sep 2, 2024 | 3.9950 | 4.0000 | 3.8700 | 3.9100 | 3.9100 | 6,824 |
| Aug 30, 2024 | 4.0000 | 4.0000 | 3.8950 | 3.9100 | 3.9100 | 5,872 |
| Aug 29, 2024 | 3.9600 | 4.0000 | 3.9100 | 3.9700 | 3.9700 | 2,493 |
| Aug 28, 2024 | 4.0000 | 4.0000 | 3.8750 | 3.9100 | 3.9100 | 11,716 |
| Aug 27, 2024 | 3.8650 | 3.8700 | 3.8150 | 3.8150 | 3.8150 | 2,101 |
| Aug 26, 2024 | 3.8650 | 3.9050 | 3.8650 | 3.8650 | 3.8650 | 1,724 |
| Aug 23, 2024 | 3.9000 | 3.9300 | 3.8100 | 3.8850 | 3.8850 | 3,998 |
| Aug 22, 2024 | 3.8500 | 3.9300 | 3.8300 | 3.9100 | 3.9100 | 2,999 |
| Aug 21, 2024 | 3.8900 | 3.9200 | 3.8350 | 3.8500 | 3.8500 | 2,320 |
| Aug 20, 2024 | 3.8800 | 3.9300 | 3.8100 | 3.8100 | 3.8100 | 5,701 |
| Aug 19, 2024 | 3.8300 | 3.9250 | 3.8300 | 3.9000 | 3.9000 | 2,914 |
| Aug 16, 2024 | 3.8700 | 3.9300 | 3.8500 | 3.8500 | 3.8500 | 7,214 |
| Aug 15, 2024 | 3.8900 | 3.9200 | 3.8550 | 3.9000 | 3.9000 | 1,326 |
| Aug 14, 2024 | 3.9400 | 3.9600 | 3.8700 | 3.9100 | 3.9100 | 2,020 |
| Aug 13, 2024 | 4.0000 | 4.0200 | 3.9100 | 3.9100 | 3.9100 | 2,972 |
| Aug 12, 2024 | 4.0000 | 4.0400 | 3.9350 | 4.0000 | 4.0000 | 8,824 |
| Aug 9, 2024 | 3.9100 | 3.9900 | 3.9100 | 3.9900 | 3.9900 | 2,305 |
| Aug 8, 2024 | 3.8500 | 4.0000 | 3.8250 | 3.9700 | 3.9700 | 6,706 |
| Aug 7, 2024 | 3.7900 | 3.8750 | 3.7400 | 3.8150 | 3.8150 | 3,775 |
| Aug 6, 2024 | 3.8850 | 3.8950 | 3.7400 | 3.7400 | 3.7400 | 3,944 |
| Aug 5, 2024 | 3.9000 | 3.9000 | 3.7200 | 3.8550 | 3.8550 | 7,294 |
| Aug 2, 2024 | 3.9400 | 3.9400 | 3.8900 | 3.8900 | 3.8900 | 3,424 |
| Aug 1, 2024 | 3.8900 | 3.9550 | 3.8900 | 3.8950 | 3.8950 | 2,757 |
| Jul 31, 2024 | 3.9550 | 3.9550 | 3.8850 | 3.8900 | 3.8900 | 4,713 |
| Jul 30, 2024 | 3.8800 | 3.9550 | 3.8800 | 3.9150 | 3.9150 | 3,149 |
| Jul 29, 2024 | 4.0000 | 4.0000 | 3.8700 | 3.8800 | 3.8800 | 4,488 |
| Jul 26, 2024 | 3.8250 | 3.9950 | 3.8250 | 3.9550 | 3.9550 | 5,024 |
| Jul 25, 2024 | 3.9200 | 3.9400 | 3.6750 | 3.8050 | 3.8050 | 20,300 |
| Jul 24, 2024 | 3.9100 | 3.9400 | 3.8750 | 3.9200 | 3.9200 | 4,253 |
| Jul 23, 2024 | 3.9550 | 3.9700 | 3.8950 | 3.8950 | 3.8950 | 10,636 |
| Jul 22, 2024 | 4.0000 | 4.0150 | 3.9200 | 3.9550 | 3.9550 | 5,308 |
| Jul 19, 2024 | 4.0000 | 4.0000 | 3.9500 | 3.9950 | 3.9950 | 3,475 |
| Jul 18, 2024 | 4.0400 | 4.0400 | 3.9900 | 4.0000 | 4.0000 | 4,090 |
| Jul 17, 2024 | 4.0500 | 4.0500 | 4.0000 | 4.0400 | 4.0400 | 9,937 |
| Jul 16, 2024 | 4.0200 | 4.1200 | 4.0200 | 4.0400 | 4.0400 | 2,898 |
| Jul 15, 2024 | 4.0000 | 4.0800 | 3.9900 | 4.0200 | 4.0200 | 3,628 |
| Jul 12, 2024 | 4.1000 | 4.2400 | 4.0000 | 4.0000 | 4.0000 | 12,160 |
| Jul 11, 2024 | 4.0500 | 4.1300 | 4.0500 | 4.1000 | 4.1000 | 5,616 |
| Jul 10, 2024 | 4.0600 | 4.1300 | 4.0200 | 4.0200 | 4.0200 | 6,393 |
| Jul 9, 2024 | 4.0800 | 4.1100 | 4.0600 | 4.0600 | 4.0600 | 2,819 |
| Jul 8, 2024 | 4.0700 | 4.1200 | 4.0600 | 4.1000 | 4.1000 | 3,701 |
| Jul 5, 2024 | 4.0400 | 4.0900 | 4.0350 | 4.0650 | 4.0650 | 8,747 |
| Jul 4, 2024 | 4.0300 | 4.0400 | 3.9900 | 4.0400 | 4.0400 | 5,843 |
| Jul 3, 2024 | 3.9400 | 4.0300 | 3.9200 | 3.9900 | 3.9900 | 10,416 |
| Jul 2, 2024 | 4.0300 | 4.0300 | 3.9400 | 3.9600 | 3.9600 | 5,411 |
| Jul 1, 2024 | 3.9800 | 4.0400 | 3.9400 | 4.0300 | 4.0300 | 8,390 |
| Jun 28, 2024 | 4.0050 | 4.0400 | 3.9000 | 3.9400 | 3.9400 | 11,633 |
| Jun 27, 2024 | 3.9400 | 4.0800 | 3.9400 | 3.9800 | 3.9800 | 10,613 |
| Jun 26, 2024 | 4.0400 | 4.0400 | 3.9050 | 3.9400 | 3.9400 | 10,766 |
| Jun 25, 2024 | 4.0400 | 4.0500 | 3.9000 | 4.0200 | 4.0200 | 20,753 |
| Jun 24, 2024 | 4.1950 | 4.1950 | 3.9000 | 4.0200 | 4.0200 | 18,382 |
| Jun 21, 2024 | 4.3000 | 4.3000 | 4.0700 | 4.0800 | 4.0800 | 13,962 |
| Jun 20, 2024 | 4.2800 | 4.3900 | 4.2500 | 4.2600 | 4.2600 | 17,551 |
| Jun 19, 2024 | 3.8500 | 4.2800 | 3.8500 | 4.2500 | 4.2500 | 38,252 |
| Jun 18, 2024 | 3.5950 | 3.7950 | 3.5950 | 3.7800 | 3.7800 | 25,577 |
| Jun 17, 2024 | 3.4900 | 3.6350 | 3.4800 | 3.5950 | 3.5950 | 21,494 |
| Jun 14, 2024 | 3.8250 | 3.8500 | 3.4450 | 3.6700 | 3.6700 | 59,253 |
| Jun 13, 2024 | 4.0600 | 4.0700 | 3.9200 | 3.9200 | 3.9200 | 20,370 |
| Jun 12, 2024 | 4.2100 | 4.2500 | 4.0000 | 4.0800 | 4.0800 | 19,775 |
| Jun 11, 2024 | 4.2750 | 4.2750 | 4.2100 | 4.2500 | 4.2500 | 3,647 |
| Jun 10, 2024 | 4.2500 | 4.2750 | 4.2200 | 4.2300 | 4.2300 | 13,543 |
| Jun 7, 2024 | 4.2600 | 4.3200 | 4.2350 | 4.2750 | 4.2750 | 17,417 |
| Jun 6, 2024 | 4.1500 | 4.2650 | 4.1500 | 4.2500 | 4.2500 | 39,151 |
| Jun 5, 2024 | 4.2650 | 4.2650 | 4.1300 | 4.1300 | 4.1300 | 12,712 |
| Jun 4, 2024 | 4.2500 | 4.2900 | 4.2200 | 4.2300 | 4.2300 | 6,184 |
| Jun 3, 2024 | 4.2600 | 4.2900 | 4.2200 | 4.2200 | 4.2200 | 6,889 |
| May 31, 2024 | 4.2100 | 4.2500 | 4.1950 | 4.2500 | 4.2500 | 4,755 |
| May 30, 2024 | 4.2050 | 4.2300 | 4.2000 | 4.2100 | 4.2100 | 3,954 |
| May 29, 2024 | 4.1650 | 4.2050 | 4.1400 | 4.2050 | 4.2050 | 4,705 |
| May 28, 2024 | 4.2200 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | 12,574 |
| May 27, 2024 | 4.1800 | 4.2300 | 4.1800 | 4.1850 | 4.1850 | 6,916 |
| May 24, 2024 | 4.2500 | 4.2600 | 4.1850 | 4.2000 | 4.2000 | 6,334 |
| May 23, 2024 | 4.2600 | 4.2600 | 4.1800 | 4.1850 | 4.1850 | 4,004 |
| May 22, 2024 | 4.1800 | 4.2600 | 4.1500 | 4.1900 | 4.1900 | 11,064 |
| May 21, 2024 | 4.2200 | 4.2600 | 4.1500 | 4.1650 | 4.1650 | 10,097 |
| May 20, 2024 | 4.2000 | 4.2300 | 4.1700 | 4.2200 | 4.2200 | 10,269 |
| May 17, 2024 | 4.2100 | 4.2800 | 4.1600 | 4.1850 | 4.1850 | 10,190 |
| May 16, 2024 | 4.3250 | 4.3250 | 4.2000 | 4.2200 | 4.2200 | 33,555 |
| May 15, 2024 | 4.3700 | 4.3700 | 4.3000 | 4.3050 | 4.3050 | 16,490 |
| May 14, 2024 | 4.3900 | 4.4000 | 4.3500 | 4.3700 | 4.3700 | 8,973 |
| May 13, 2024 | 4.3500 | 4.3900 | 4.3500 | 4.3700 | 4.3700 | 6,610 |
| May 10, 2024 | 4.3950 | 4.3950 | 4.3500 | 4.3700 | 4.3700 | 7,723 |
| May 9, 2024 | 4.4000 | 4.4000 | 4.3600 | 4.3700 | 4.3700 | 2,512 |
| May 8, 2024 | 4.3650 | 4.4000 | 4.3650 | 4.4000 | 4.4000 | 6,697 |
| May 7, 2024 | 4.4400 | 4.4400 | 4.3350 | 4.3650 | 4.3650 | 15,786 |
| May 6, 2024 | 4.4000 | 4.4700 | 4.3550 | 4.4400 | 4.4400 | 12,944 |
| May 3, 2024 | 4.3550 | 4.3850 | 4.3200 | 4.3500 | 4.3500 | 13,090 |
| May 2, 2024 | 4.3350 | 4.3600 | 4.3050 | 4.3400 | 4.3400 | 7,053 |
| Apr 30, 2024 | 4.2400 | 4.3600 | 4.2400 | 4.3000 | 4.3000 | 18,807 |
| Apr 29, 2024 | 4.3000 | 4.3000 | 4.2250 | 4.2350 | 4.2350 | 5,179 |
| Apr 26, 2024 | 4.2150 | 4.2950 | 4.2150 | 4.2200 | 4.2200 | 4,977 |
| Apr 25, 2024 | 4.3000 | 4.3000 | 4.2150 | 4.2200 | 4.2200 | 3,242 |
| Apr 24, 2024 | 4.2800 | 4.3000 | 4.2350 | 4.2800 | 4.2800 | 12,205 |
| Apr 23, 2024 | 4.2800 | 4.3000 | 4.2600 | 4.2800 | 4.2800 | 5,589 |
| Apr 22, 2024 | 4.1950 | 4.2800 | 4.1750 | 4.2800 | 4.2800 | 6,650 |
| Apr 19, 2024 | 4.1750 | 4.1950 | 4.1200 | 4.1550 | 4.1550 | 35,481 |
| Apr 18, 2024 | 4.3100 | 4.3200 | 4.1900 | 4.1900 | 4.1900 | 66,164 |
| Apr 17, 2024 | 4.2300 | 4.2750 | 4.1300 | 4.2400 | 4.2400 | 15,344 |
| Apr 16, 2024 | 4.7250 | 4.7250 | 4.0550 | 4.1300 | 4.1300 | 63,631 |
| Apr 15, 2024 | 4.7400 | 4.7850 | 4.7050 | 4.7750 | 4.7750 | 11,860 |
| Apr 12, 2024 | 4.7900 | 4.7900 | 4.7000 | 4.7300 | 4.7300 | 19,049 |
| Apr 11, 2024 | 4.7900 | 4.7900 | 4.7450 | 4.7900 | 4.7900 | 21,861 |
| Apr 10, 2024 | 4.7300 | 4.7900 | 4.6950 | 4.7400 | 4.7400 | 34,353 |
| Apr 9, 2024 | 4.8100 | 4.8250 | 4.6850 | 4.7400 | 4.7400 | 32,411 |
| Apr 8, 2024 | 4.4400 | 4.8300 | 4.4400 | 4.6900 | 4.6900 | 74,912 |
| Apr 5, 2024 | 4.4800 | 4.5000 | 4.4400 | 4.4400 | 4.4400 | 9,529 |
| Apr 4, 2024 | 4.4150 | 4.5000 | 4.3700 | 4.4450 | 4.4450 | 25,811 |
| Apr 3, 2024 | 4.3900 | 4.4500 | 4.3550 | 4.3700 | 4.3700 | 26,653 |
| Apr 2, 2024 | 4.2500 | 4.4000 | 4.2100 | 4.3300 | 4.3300 | 44,501 |
| Mar 28, 2024 | 4.0850 | 4.2000 | 4.0650 | 4.1300 | 4.1300 | 29,054 |
| Mar 27, 2024 | 4.0300 | 4.0850 | 3.9750 | 4.0300 | 4.0300 | 44,278 |
| Mar 26, 2024 | 4.0500 | 4.1600 | 3.9500 | 3.9600 | 3.9600 | 28,602 |
| Mar 25, 2024 | 4.1500 | 4.1550 | 4.0050 | 4.0750 | 4.0750 | 12,397 |
| Mar 22, 2024 | 4.2150 | 4.2150 | 4.0600 | 4.0950 | 4.0950 | 13,767 |
| Mar 21, 2024 | 4.2500 | 4.2500 | 4.1800 | 4.2150 | 4.2150 | 16,693 |
| Mar 20, 2024 | 4.2400 | 4.2700 | 4.2000 | 4.2300 | 4.2300 | 30,892 |
| Mar 19, 2024 | 4.1700 | 4.2500 | 4.0500 | 4.2350 | 4.2350 | 105,767 |
| Mar 18, 2024 | 3.8900 | 4.0550 | 3.8200 | 3.8200 | 3.8200 | 64,968 |
| Mar 15, 2024 | 4.0050 | 4.0250 | 3.8450 | 3.8450 | 3.8450 | 31,353 |
| Mar 14, 2024 | 4.1050 | 4.1100 | 4.0200 | 4.0250 | 4.0250 | 17,046 |
| Mar 13, 2024 | 4.1500 | 4.1700 | 4.1150 | 4.1250 | 4.1250 | 5,070 |
| Mar 12, 2024 | 4.2000 | 4.2100 | 4.0400 | 4.1000 | 4.1000 | 15,193 |
| Mar 11, 2024 | 4.0350 | 4.2200 | 4.0100 | 4.1700 | 4.1700 | 29,575 |
| Mar 8, 2024 | 4.2100 | 4.2400 | 4.0200 | 4.0400 | 4.0400 | 35,567 |
| Mar 7, 2024 | 4.4000 | 4.4250 | 4.0600 | 4.2100 | 4.2100 | 30,888 |
| Mar 6, 2024 | 4.5600 | 4.5600 | 4.3350 | 4.4650 | 4.4650 | 39,683 |
| Mar 5, 2024 | 4.5600 | 4.5850 | 4.5250 | 4.5600 | 4.5600 | 6,746 |
| Mar 4, 2024 | 4.5800 | 4.7000 | 4.5200 | 4.5600 | 4.5600 | 20,894 |
| Mar 1, 2024 | 4.6350 | 4.6800 | 4.4800 | 4.5400 | 4.5400 | 29,907 |
| Feb 29, 2024 | 4.6800 | 4.7000 | 4.6100 | 4.6100 | 4.6100 | 5,570 |
| Feb 28, 2024 | 4.6950 | 4.7100 | 4.6500 | 4.6600 | 4.6600 | 7,839 |
| Feb 27, 2024 | 4.8300 | 4.8300 | 4.6700 | 4.7050 | 4.7050 | 13,042 |
| Feb 26, 2024 | 4.8000 | 4.8400 | 4.7650 | 4.7850 | 4.7850 | 19,199 |
| Feb 23, 2024 | 4.8000 | 4.8000 | 4.7550 | 4.7600 | 4.7600 | 15,063 |
| Feb 22, 2024 | 4.7500 | 4.7950 | 4.7450 | 4.7800 | 4.7800 | 9,098 |
| Feb 21, 2024 | 4.6900 | 4.7500 | 4.6150 | 4.7000 | 4.7000 | 16,656 |
| Feb 20, 2024 | 4.6150 | 4.7950 | 4.6000 | 4.6600 | 4.6600 | 12,508 |
| Feb 19, 2024 | 4.8500 | 4.8500 | 4.3650 | 4.6000 | 4.6000 | 39,101 |
| Feb 16, 2024 | 4.8900 | 4.9300 | 4.6600 | 4.7700 | 4.7700 | 40,782 |
| Feb 15, 2024 | 5.0300 | 5.0300 | 4.7500 | 4.8300 | 4.8300 | 23,304 |
| Feb 14, 2024 | 4.9700 | 5.0400 | 4.9200 | 4.9200 | 4.9200 | 11,922 |
| Feb 13, 2024 | 5.0500 | 5.0700 | 4.9800 | 4.9900 | 4.9900 | 4,497 |
| Feb 12, 2024 | 5.0700 | 5.1000 | 4.9800 | 5.0300 | 5.0300 | 13,912 |
| Feb 9, 2024 | 5.0800 | 5.1000 | 4.9700 | 5.0200 | 5.0200 | 12,121 |
| Feb 8, 2024 | 5.1000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 14,828 |
| Feb 7, 2024 | 5.1500 | 5.1500 | 5.0400 | 5.0400 | 5.0400 | 15,544 |
| Feb 6, 2024 | 5.2000 | 5.2000 | 5.1500 | 5.1500 | 5.1500 | 7,096 |
| Feb 5, 2024 | 5.2400 | 5.3000 | 5.1300 | 5.1300 | 5.1300 | 36,786 |
| Feb 2, 2024 | 5.2700 | 5.4800 | 5.1700 | 5.1800 | 5.1800 | 59,252 |
| Feb 1, 2024 | 5.3000 | 5.3600 | 5.1500 | 5.2700 | 5.2700 | 42,838 |
| Jan 31, 2024 | 4.7500 | 5.4900 | 4.7500 | 5.4200 | 5.4200 | 160,052 |
| Jan 30, 2024 | 4.7400 | 4.7400 | 4.6550 | 4.6650 | 4.6650 | 8,628 |
| Jan 29, 2024 | 4.7850 | 4.7850 | 4.6500 | 4.6600 | 4.6600 | 8,119 |
| Jan 26, 2024 | 4.8100 | 4.8100 | 4.6200 | 4.6500 | 4.6500 | 10,560 |
| Jan 25, 2024 | 4.7300 | 4.7300 | 4.6100 | 4.6200 | 4.6200 | 15,445 |
| Jan 24, 2024 | 4.8300 | 4.8300 | 4.7200 | 4.7200 | 4.7200 | 8,367 |
| Jan 23, 2024 | 4.8300 | 4.8300 | 4.6800 | 4.7600 | 4.7600 | 7,031 |
| Jan 22, 2024 | 4.7850 | 4.8500 | 4.7150 | 4.7900 | 4.7900 | 7,556 |
| Jan 19, 2024 | 4.8500 | 4.8500 | 4.7650 | 4.7850 | 4.7850 | 6,268 |
| Jan 18, 2024 | 4.7100 | 4.8450 | 4.7100 | 4.8200 | 4.8200 | 6,794 |
| Jan 17, 2024 | 4.9650 | 4.9650 | 4.7100 | 4.7100 | 4.7100 | 16,841 |
| Jan 16, 2024 | 4.8900 | 4.9650 | 4.8750 | 4.9500 | 4.9500 | 4,015 |
| Jan 15, 2024 | 4.9000 | 4.9000 | 4.8750 | 4.8750 | 4.8750 | 5,171 |
| Jan 12, 2024 | 4.9100 | 4.9300 | 4.8200 | 4.8400 | 4.8400 | 9,638 |
| Jan 11, 2024 | 4.9100 | 4.9300 | 4.8900 | 4.9300 | 4.9300 | 6,561 |
| Jan 10, 2024 | 4.9600 | 5.0000 | 4.8950 | 4.9100 | 4.9100 | 9,066 |
| Jan 9, 2024 | 5.0200 | 5.0200 | 4.9600 | 4.9650 | 4.9650 | 4,774 |
| Jan 8, 2024 | 5.0300 | 5.0300 | 4.9650 | 4.9900 | 4.9900 | 9,288 |
| Jan 5, 2024 | 5.0000 | 5.0400 | 4.9550 | 5.0400 | 5.0400 | 9,035 |
| Jan 4, 2024 | 5.0100 | 5.0200 | 4.9600 | 5.0100 | 5.0100 | 8,581 |
| Jan 3, 2024 | 5.1400 | 5.1400 | 5.0000 | 5.0000 | 5.0000 | 9,291 |
| Jan 2, 2024 | 5.1000 | 5.2000 | 5.1000 | 5.1000 | 5.1000 | 20,816 |
| Dec 29, 2023 | 5.0600 | 5.1000 | 5.0200 | 5.0400 | 5.0400 | 10,420 |
| Dec 28, 2023 | 5.0400 | 5.1000 | 5.0200 | 5.0400 | 5.0400 | 17,430 |
| Dec 27, 2023 | 4.8650 | 5.0100 | 4.8400 | 5.0100 | 5.0100 | 22,117 |
| Dec 22, 2023 | 5.0000 | 5.0000 | 4.8200 | 4.8250 | 4.8250 | 36,316 |
| Dec 21, 2023 | 4.9850 | 5.0000 | 4.9200 | 4.9200 | 4.9200 | 15,287 |
| Dec 20, 2023 | 5.0000 | 5.0300 | 4.9700 | 5.0000 | 5.0000 | 13,942 |
| Dec 19, 2023 | 5.0100 | 5.1000 | 5.0000 | 5.0300 | 5.0300 | 27,906 |
| Dec 18, 2023 | 5.0500 | 5.1200 | 5.0000 | 5.0200 | 5.0200 | 31,181 |
| Dec 15, 2023 | 5.0400 | 5.0900 | 4.9800 | 5.0400 | 5.0400 | 31,151 |
| Dec 14, 2023 | 4.9400 | 5.0000 | 4.8800 | 4.9950 | 4.9950 | 15,838 |
| Dec 13, 2023 | 4.8900 | 4.9400 | 4.8000 | 4.8700 | 4.8700 | 24,256 |
| Dec 12, 2023 | 4.9850 | 5.0000 | 4.7500 | 4.7550 | 4.7550 | 22,803 |
| Dec 11, 2023 | 4.9300 | 5.0300 | 4.9100 | 4.9700 | 4.9700 | 17,239 |
| Dec 8, 2023 | 4.9000 | 5.0000 | 4.8800 | 4.9250 | 4.9250 | 24,333 |
| Dec 7, 2023 | 4.9800 | 4.9900 | 4.8900 | 4.8900 | 4.8900 | 15,247 |
| Dec 6, 2023 | 4.9600 | 5.0600 | 4.9600 | 4.9900 | 4.9900 | 9,750 |
| Dec 5, 2023 | 4.9700 | 5.0400 | 4.9600 | 4.9600 | 4.9600 | 8,868 |
| Dec 4, 2023 | 5.1900 | 5.1900 | 4.9850 | 4.9850 | 4.9850 | 28,121 |
| Dec 1, 2023 | 5.1100 | 5.2000 | 5.0500 | 5.1000 | 5.1000 | 48,846 |
| Nov 30, 2023 | 4.8650 | 5.1600 | 4.8500 | 5.0500 | 5.0500 | 41,797 |
| Nov 29, 2023 | 4.7850 | 4.9000 | 4.7850 | 4.9000 | 4.9000 | 18,490 |
| Nov 28, 2023 | 4.8150 | 4.8700 | 4.7400 | 4.7850 | 4.7850 | 31,199 |
| Nov 27, 2023 | 4.6700 | 4.7550 | 4.6000 | 4.7150 | 4.7150 | 30,064 |
| Nov 24, 2023 | 4.5600 | 4.6250 | 4.5000 | 4.5000 | 4.5000 | 25,290 |
| Nov 23, 2023 | 4.6800 | 4.6800 | 4.5750 | 4.5750 | 4.5750 | 14,327 |
| Nov 22, 2023 | 4.5500 | 4.8100 | 4.5100 | 4.6800 | 4.6800 | 41,988 |
| Nov 21, 2023 | 4.9350 | 4.9350 | 4.4400 | 4.4400 | 4.4400 | 47,495 |
| Nov 20, 2023 | 4.8800 | 5.0200 | 4.8400 | 4.9350 | 4.9350 | 17,812 |
| Nov 17, 2023 | 4.8100 | 4.8400 | 4.7700 | 4.7700 | 4.7700 | 12,843 |
| Nov 16, 2023 | 5.0100 | 5.0500 | 4.8200 | 4.8200 | 4.8200 | 23,583 |
| Nov 15, 2023 | 5.0800 | 5.1100 | 5.0100 | 5.0100 | 5.0100 | 20,103 |
| Nov 14, 2023 | 5.4000 | 5.5600 | 4.9950 | 5.0900 | 5.0900 | 86,514 |
| Nov 13, 2023 | 5.7600 | 5.8000 | 5.4100 | 5.4400 | 5.4400 | 63,520 |
| Nov 10, 2023 | 5.3600 | 5.6200 | 5.3200 | 5.5400 | 5.5400 | 72,232 |
| Nov 9, 2023 | 5.1600 | 5.3000 | 5.1000 | 5.2000 | 5.2000 | 19,291 |
| Nov 8, 2023 | 5.0600 | 5.4000 | 4.9800 | 5.1300 | 5.1300 | 65,939 |
| Nov 7, 2023 | 5.3500 | 5.3600 | 4.6550 | 4.9300 | 4.9300 | 83,593 |
| Nov 6, 2023 | 5.0000 | 5.4500 | 4.8000 | 5.2900 | 5.2900 | 138,109 |
| Nov 3, 2023 | 4.1850 | 5.0000 | 4.0200 | 4.6700 | 4.6700 | 163,723 |
| Nov 2, 2023 | 3.2450 | 3.9000 | 3.1100 | 3.8050 | 3.8050 | 104,407 |
| Nov 1, 2023 | 3.2000 | 3.2850 | 3.0500 | 3.1600 | 3.1600 | 56,792 |
| Oct 31, 2023 | 3.1500 | 3.1750 | 3.1300 | 3.1300 | 3.1300 | 17,857 |
| Oct 30, 2023 | 3.1500 | 3.2050 | 3.1350 | 3.1350 | 3.1350 | 24,907 |
Related Tickers
BCS.OL Bergen Carbon Solutions AS
4.3950
-1.79%
GURN.SW Gurit Holding AG
22.30
+0.90%
EFUEL.OL Everfuel A/S
12.72
+1.11%
LXS.DE LANXESS Aktiengesellschaft
28.21
-0.04%
ELK.OL Elkem ASA
18.32
-2.60%
JMAT.L Johnson Matthey Plc
1,527.00
-0.26%
ALCRB.PA Carbios SAS
9.71
+2.96%
AI.PA L'Air Liquide S.A.
169.24
+1.08%
AVTX.AS Avantium N.V.
2.4600
-1.20%
DNMR Danimer Scientific, Inc.
0.3942
-0.33%