UK markets open in 1 hour 53 minutes
NIKKEI 225
38,347.76 -57.90 (-0.15%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.19 -0.74 (-0.90%) GOLD FUTURES
2,293.50 -9.40 (-0.41%) DOW
37,815.92 -570.17 (-1.49%) Bitcoin GBP
48,279.61 -2,490.97 (-4.91%)
AURORA CANNABIS (21P.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:58PM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 5.93 | 8.63 | 5.76 | 8.63 | 8.63 | 43,148 |
| 29 Apr 2024 | 6.26 | 6.41 | 5.89 | 5.98 | 5.98 | 3,852 |
| 26 Apr 2024 | 6.36 | 7.00 | 6.27 | 6.27 | 6.27 | 28,085 |
| 25 Apr 2024 | 6.64 | 6.65 | 6.22 | 6.28 | 6.28 | 18,056 |
| 24 Apr 2024 | 6.80 | 6.94 | 6.55 | 6.70 | 6.70 | 28,015 |
| 23 Apr 2024 | 5.84 | 7.04 | 5.82 | 6.97 | 6.97 | 29,499 |
| 22 Apr 2024 | 5.97 | 6.40 | 5.84 | 5.91 | 5.91 | 13,081 |
| 19 Apr 2024 | 6.02 | 6.32 | 5.82 | 6.12 | 6.12 | 11,883 |
| 18 Apr 2024 | 5.41 | 6.17 | 5.30 | 6.17 | 6.17 | 11,210 |
| 17 Apr 2024 | 5.55 | 5.70 | 5.20 | 5.46 | 5.46 | 31,866 |
| 16 Apr 2024 | 5.78 | 5.80 | 5.36 | 5.59 | 5.59 | 39,450 |
| 15 Apr 2024 | 6.25 | 6.38 | 5.89 | 5.89 | 5.89 | 52,631 |
| 12 Apr 2024 | 6.44 | 6.73 | 6.20 | 6.25 | 6.25 | 26,393 |
| 11 Apr 2024 | 6.20 | 6.86 | 5.90 | 6.39 | 6.39 | 45,884 |
| 10 Apr 2024 | 5.84 | 6.89 | 5.50 | 6.51 | 6.51 | 29,869 |
| 09 Apr 2024 | 6.51 | 6.51 | 5.63 | 5.84 | 5.84 | 49,040 |
| 08 Apr 2024 | 6.20 | 6.80 | 5.93 | 6.49 | 6.49 | 64,582 |
| 05 Apr 2024 | 6.55 | 6.99 | 5.63 | 6.19 | 6.19 | 103,994 |
| 04 Apr 2024 | 7.25 | 8.11 | 6.10 | 6.61 | 6.61 | 248,692 |
| 03 Apr 2024 | 4.68 | 6.74 | 4.59 | 6.63 | 6.63 | 81,446 |
| 02 Apr 2024 | 4.17 | 5.07 | 4.10 | 4.87 | 4.87 | 50,808 |
| 28 Mar 2024 | 4.52 | 4.80 | 4.10 | 4.10 | 4.10 | 96,915 |
| 27 Mar 2024 | 4.01 | 4.40 | 3.77 | 4.40 | 4.40 | 13,934 |
| 26 Mar 2024 | 4.01 | 4.52 | 3.68 | 3.99 | 3.99 | 10,022 |
| 25 Mar 2024 | 4.85 | 5.01 | 3.79 | 4.00 | 4.00 | 79,422 |
| 22 Mar 2024 | 3.58 | 4.51 | 3.50 | 4.31 | 4.31 | 40,331 |
| 21 Mar 2024 | 3.52 | 3.62 | 3.38 | 3.54 | 3.54 | 18,216 |
| 20 Mar 2024 | 3.35 | 3.52 | 3.35 | 3.39 | 3.39 | 14,684 |
| 19 Mar 2024 | 3.39 | 3.40 | 3.14 | 3.40 | 3.40 | 9,375 |
| 18 Mar 2024 | 3.33 | 3.61 | 3.29 | 3.45 | 3.45 | 23,795 |
| 15 Mar 2024 | 2.64 | 2.74 | 2.64 | 2.68 | 2.68 | 2,559 |
| 14 Mar 2024 | 2.68 | 2.72 | 2.66 | 2.68 | 2.68 | 953 |
| 13 Mar 2024 | 2.68 | 2.75 | 2.65 | 2.75 | 2.75 | 4,279 |
| 12 Mar 2024 | 2.74 | 2.80 | 2.65 | 2.65 | 2.65 | 2,989 |
| 11 Mar 2024 | 2.90 | 2.96 | 2.80 | 2.80 | 2.80 | 227 |
| 08 Mar 2024 | 2.77 | 2.96 | 2.77 | 2.88 | 2.88 | 3,237 |
| 07 Mar 2024 | 2.72 | 2.87 | 2.72 | 2.84 | 2.84 | 3,924 |
| 06 Mar 2024 | 2.65 | 2.79 | 2.64 | 2.79 | 2.79 | 2,712 |
| 05 Mar 2024 | 2.82 | 2.82 | 2.63 | 2.66 | 2.66 | 11,169 |
| 04 Mar 2024 | 2.89 | 2.93 | 2.75 | 2.80 | 2.80 | 3,547 |
| 01 Mar 2024 | 2.96 | 3.00 | 2.77 | 3.00 | 3.00 | 1,219 |
| 29 Feb 2024 | 2.99 | 3.06 | 2.89 | 2.91 | 2.91 | 3,499 |
| 28 Feb 2024 | 3.10 | 3.13 | 2.98 | 2.99 | 2.99 | 6,706 |
| 27 Feb 2024 | 2.95 | 3.09 | 2.95 | 3.06 | 3.06 | 3,549 |
| 26 Feb 2024 | 3.03 | 3.04 | 2.91 | 3.03 | 3.03 | 10,689 |
| 23 Feb 2024 | 3.01 | 3.10 | 2.92 | 3.05 | 3.05 | 5,901 |
| 22 Feb 2024 | 3.18 | 3.23 | 2.95 | 3.00 | 3.00 | 10,108 |
| 21 Feb 2024 | 3.17 | 3.30 | 3.05 | 3.12 | 3.12 | 2,631 |
| 20 Feb 2024 | 0.34 | 3.74 | 0.34 | 3.50 | 3.50 | 361 |
| 20 Feb 2024 | 1:10 Stock split | |||||
| 19 Feb 2024 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - |
| 16 Feb 2024 | 3.68 | 3.71 | 3.60 | 3.60 | 3.60 | 4,527 |
| 15 Feb 2024 | 3.68 | 3.86 | 3.60 | 3.71 | 3.71 | 938 |
| 14 Feb 2024 | 3.60 | 3.74 | 3.50 | 3.50 | 3.50 | 4,183 |
| 13 Feb 2024 | 3.89 | 3.89 | 3.75 | 3.75 | 3.75 | 4,577 |
| 12 Feb 2024 | 4.00 | 4.04 | 3.73 | 3.76 | 3.76 | 2,884 |
| 09 Feb 2024 | 3.93 | 4.00 | 3.84 | 3.95 | 3.95 | 10,490 |
| 08 Feb 2024 | 3.80 | 4.00 | 3.59 | 3.80 | 3.80 | 4,134 |
| 07 Feb 2024 | 3.85 | 3.89 | 3.65 | 3.86 | 3.86 | 3,065 |
| 06 Feb 2024 | 3.53 | 3.76 | 3.53 | 3.76 | 3.76 | 3,772 |
| 05 Feb 2024 | 3.81 | 3.86 | 3.51 | 3.51 | 3.51 | 3,479 |
| 02 Feb 2024 | 3.64 | 3.85 | 3.61 | 3.85 | 3.85 | 4,627 |
| 01 Feb 2024 | 3.51 | 3.80 | 3.50 | 3.80 | 3.80 | 1,638 |
| 31 Jan 2024 | 3.60 | 3.77 | 3.50 | 3.63 | 3.63 | 3,755 |
| 30 Jan 2024 | 3.70 | 3.78 | 3.70 | 3.70 | 3.70 | 2,625 |
| 29 Jan 2024 | 3.77 | 3.79 | 3.65 | 3.65 | 3.65 | 1,527 |
| 26 Jan 2024 | 3.67 | 3.82 | 3.67 | 3.76 | 3.76 | 1,151 |
| 25 Jan 2024 | 3.61 | 3.82 | 3.55 | 3.82 | 3.82 | 2,323 |
| 24 Jan 2024 | 3.80 | 3.86 | 3.60 | 3.60 | 3.60 | 5,209 |
| 23 Jan 2024 | 3.82 | 3.86 | 3.80 | 3.80 | 3.80 | 11 |
| 22 Jan 2024 | 3.80 | 3.96 | 3.80 | 3.96 | 3.96 | 2,340 |
| 19 Jan 2024 | 3.71 | 3.92 | 3.70 | 3.82 | 3.82 | 4,745 |
| 18 Jan 2024 | 4.04 | 4.10 | 3.90 | 3.90 | 3.90 | 524 |
| 17 Jan 2024 | 4.15 | 4.17 | 4.05 | 4.06 | 4.06 | 1,438 |
| 16 Jan 2024 | 4.18 | 4.23 | 4.08 | 4.08 | 4.08 | 519 |
| 15 Jan 2024 | 4.20 | 4.23 | 4.16 | 4.20 | 4.20 | 2,047 |
| 12 Jan 2024 | 4.02 | 4.16 | 3.97 | 4.06 | 4.06 | 1,779 |
| 11 Jan 2024 | 4.10 | 4.24 | 4.10 | 4.15 | 4.15 | 6,600 |
| 10 Jan 2024 | 4.19 | 4.20 | 4.19 | 4.20 | 4.20 | 715 |
| 09 Jan 2024 | 4.40 | 4.40 | 3.99 | 4.26 | 4.26 | 2,809 |
| 08 Jan 2024 | 4.30 | 4.38 | 4.30 | 4.38 | 4.38 | 40 |
| 05 Jan 2024 | 4.28 | 4.45 | 4.28 | 4.34 | 4.34 | 1,322 |
| 04 Jan 2024 | 4.35 | 4.44 | 4.35 | 4.44 | 4.44 | 500 |
| 03 Jan 2024 | 4.35 | 4.48 | 4.35 | 4.48 | 4.48 | 135 |
| 02 Jan 2024 | 4.49 | 4.53 | 4.37 | 4.48 | 4.48 | 1,911 |
| 29 Dec 2023 | 4.42 | 4.56 | 4.42 | 4.45 | 4.45 | 66 |
| 28 Dec 2023 | 4.35 | 4.51 | 4.35 | 4.51 | 4.51 | 1,113 |
| 27 Dec 2023 | 4.45 | 4.60 | 4.45 | 4.60 | 4.60 | 921 |
| 22 Dec 2023 | 4.21 | 4.30 | 4.21 | 4.28 | 4.28 | 33 |
| 21 Dec 2023 | 4.28 | 4.38 | 4.20 | 4.20 | 4.20 | 316 |
| 20 Dec 2023 | 4.28 | 4.40 | 4.28 | 4.39 | 4.39 | 2,158 |
| 19 Dec 2023 | 4.25 | 4.43 | 4.25 | 4.39 | 4.39 | 2,551 |
| 18 Dec 2023 | 4.50 | 4.50 | 4.33 | 4.33 | 4.33 | 99 |
| 15 Dec 2023 | 4.57 | 4.57 | 4.35 | 4.47 | 4.47 | 315 |
| 14 Dec 2023 | 4.39 | 4.64 | 4.26 | 4.64 | 4.64 | 1,835 |
| 13 Dec 2023 | 4.34 | 4.50 | 4.14 | 4.24 | 4.24 | 1,732 |
| 12 Dec 2023 | 4.52 | 4.56 | 4.39 | 4.39 | 4.39 | 803 |
| 11 Dec 2023 | 4.72 | 4.83 | 4.60 | 4.60 | 4.60 | 5,265 |
| 08 Dec 2023 | 4.48 | 4.76 | 4.48 | 4.76 | 4.76 | 362 |
| 07 Dec 2023 | 4.51 | 4.60 | 4.51 | 4.60 | 4.60 | 439 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.