Axway Software SA (0P5L.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:19PM BST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 24.50 | 24.50 | 24.40 | 24.40 | 24.40 | 6 |
| 02 May 2024 | 24.90 | 25.00 | 24.90 | 25.00 | 25.00 | 10 |
| 01 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 6 |
| 29 Apr 2024 | - | - | - | - | - | - |
| 26 Apr 2024 | 24.90 | 24.90 | 24.86 | 24.86 | 24.86 | 28 |
| 25 Apr 2024 | - | - | - | - | - | - |
| 24 Apr 2024 | - | - | - | - | - | - |
| 23 Apr 2024 | - | - | - | - | - | - |
| 22 Apr 2024 | - | - | - | - | - | - |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 25.90 | 25.90 | 25.89 | 25.89 | 25.89 | 25 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | - | - | - | - | - | - |
| 15 Apr 2024 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 3 |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2 |
| 09 Apr 2024 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - |
| 08 Apr 2024 | - | - | - | - | - | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 3 |
| 03 Apr 2024 | - | - | - | - | - | - |
| 02 Apr 2024 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 9 |
| 28 Mar 2024 | 26.06 | 26.30 | 26.06 | 26.30 | 26.30 | 24 |
| 27 Mar 2024 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 10 |
| 26 Mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 27 |
| 25 Mar 2024 | - | - | - | - | - | - |
| 22 Mar 2024 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 23 |
| 21 Mar 2024 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 40 |
| 20 Mar 2024 | 25.40 | 25.40 | 25.25 | 25.25 | 25.25 | 27 |
| 19 Mar 2024 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | 19 |
| 18 Mar 2024 | 25.39 | 25.50 | 25.39 | 25.40 | 25.40 | 118 |
| 15 Mar 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 10 |
| 14 Mar 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 10 |
| 13 Mar 2024 | 25.60 | 25.60 | 25.24 | 25.24 | 25.24 | 55 |
| 12 Mar 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | 28 |
| 11 Mar 2024 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 46 |
| 08 Mar 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 113 |
| 07 Mar 2024 | 25.59 | 25.59 | 25.56 | 25.56 | 25.56 | 93 |
| 06 Mar 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 26 |
| 05 Mar 2024 | - | - | - | - | - | - |
| 04 Mar 2024 | - | - | - | - | - | - |
| 01 Mar 2024 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 9 |
| 29 Feb 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 2 |
| 28 Feb 2024 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 9 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 27.29 | 27.29 | 27.29 | 27.29 | 27.29 | 142 |
| 23 Feb 2024 | 27.38 | 27.70 | 27.38 | 27.50 | 27.50 | 188 |
| 22 Feb 2024 | 26.90 | 27.20 | 26.40 | 27.20 | 27.20 | 66 |
| 21 Feb 2024 | 29.53 | 29.70 | 29.53 | 29.70 | 29.70 | 65 |
| 20 Feb 2024 | - | - | - | - | - | - |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | - | - | - | - | - | - |
| 15 Feb 2024 | - | - | - | - | - | - |
| 14 Feb 2024 | 28.90 | 29.30 | 28.90 | 29.30 | 29.30 | 302 |
| 13 Feb 2024 | 29.10 | 29.30 | 29.10 | 29.30 | 29.30 | 28 |
| 12 Feb 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 44 |
| 09 Feb 2024 | 28.40 | 28.80 | 28.40 | 28.80 | 28.80 | 21 |
| 08 Feb 2024 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 2 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1 |
| 05 Feb 2024 | - | - | - | - | - | - |
| 02 Feb 2024 | - | - | - | - | - | - |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | - | - | - | - | - | - |
| 30 Jan 2024 | - | - | - | - | - | - |
| 29 Jan 2024 | - | - | - | - | - | - |
| 26 Jan 2024 | 30.16 | 30.30 | 30.16 | 30.30 | 30.30 | 353 |
| 25 Jan 2024 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 812 |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 28.05 | 28.05 | 28.00 | 28.00 | 28.00 | 223 |
| 19 Jan 2024 | 27.60 | 27.70 | 27.60 | 27.70 | 27.70 | 181 |
| 18 Jan 2024 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 197 |
| 17 Jan 2024 | 27.60 | 27.68 | 27.60 | 27.68 | 27.68 | 150 |
| 16 Jan 2024 | 27.50 | 27.60 | 27.50 | 27.60 | 27.60 | 3 |
| 15 Jan 2024 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 203 |
| 12 Jan 2024 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 255 |
| 11 Jan 2024 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 58 |
| 10 Jan 2024 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 149 |
| 09 Jan 2024 | 26.44 | 26.60 | 26.33 | 26.60 | 26.60 | 294 |
| 08 Jan 2024 | 26.09 | 26.09 | 26.09 | 26.09 | 26.09 | 9 |
| 05 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 4 |
| 04 Jan 2024 | - | - | - | - | - | - |
| 03 Jan 2024 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 19 |
| 02 Jan 2024 | 26.20 | 26.20 | 26.00 | 26.00 | 26.00 | 39 |
| 29 Dec 2023 | 26.30 | 26.40 | 25.90 | 26.20 | 26.20 | 138 |
| 28 Dec 2023 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 10 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 18 |
| 20 Dec 2023 | - | - | - | - | - | - |
| 19 Dec 2023 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 70 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | 25.50 | 25.60 | 25.50 | 25.60 | 25.60 | 2,974 |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | - | - | - | - | - | - |
| 11 Dec 2023 | - | - | - | - | - | - |
| *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.