UK markets close in 21 minutes

Amoéba S.A. (0RAE.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
0.4920+0.0025 (+0.51%)
As of 08:19AM BST. Market open.
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 2024------
19 Jun 2024------
18 Jun 2024------
17 Jun 2024------
14 Jun 2024------
13 Jun 2024------
12 Jun 2024------
11 Jun 2024------
10 Jun 2024------
07 Jun 2024------
06 Jun 2024------
05 Jun 2024------
04 Jun 20240.49200.49200.49200.49200.492019
03 Jun 2024------
31 May 20240.48950.48950.48950.48950.489520
30 May 2024------
29 May 2024------
28 May 2024------
24 May 2024------
23 May 20240.48000.48000.48000.48000.48009
22 May 2024------
21 May 2024------
20 May 2024------
17 May 2024------
16 May 2024------
15 May 2024------
14 May 2024------
13 May 20240.51900.51900.51900.51900.51904
10 May 2024------
09 May 2024------
08 May 2024------
07 May 2024------
03 May 2024------
02 May 20240.47800.47800.47800.47800.478024
01 May 2024------
30 Apr 20240.45000.45000.45000.45000.450024
29 Apr 2024------
26 Apr 2024------
25 Apr 20240.42150.42150.42150.42150.4215100
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
19 Apr 2024------
18 Apr 20240.40000.40000.40000.40000.40003
17 Apr 20240.39350.39350.39350.39350.393512
16 Apr 2024------
15 Apr 2024------
12 Apr 20240.38500.38500.38500.38500.38504
11 Apr 2024------
10 Apr 20240.38500.38500.38500.38500.385015
09 Apr 2024------
08 Apr 20240.38200.38900.38200.38900.389026
05 Apr 2024------
04 Apr 2024------
03 Apr 20240.40000.40000.39120.39120.391215
02 Apr 2024------
28 Mar 20240.40900.40900.40900.40900.40905
27 Mar 2024------
26 Mar 2024------
25 Mar 20240.41260.41260.41260.41260.412655
22 Mar 2024------
21 Mar 2024------
20 Mar 2024------
19 Mar 2024------
18 Mar 2024------
15 Mar 2024------
14 Mar 2024------
13 Mar 2024------
12 Mar 2024------
11 Mar 2024------
08 Mar 20240.45000.45000.45000.45000.45002
07 Mar 2024------
06 Mar 2024------
05 Mar 2024------
04 Mar 20240.42300.42300.42000.42000.4200350
01 Mar 20240.39000.39000.39000.39000.3900348
29 Feb 2024------
28 Feb 20240.42100.42100.42100.42100.421020
27 Feb 20240.42100.42100.42100.42100.421033
26 Feb 20240.42200.42200.42200.42200.4220126
23 Feb 2024------
22 Feb 20240.43400.43400.43400.43400.43402
21 Feb 2024------
20 Feb 20240.44950.44950.44950.44950.44952
19 Feb 20240.44100.44100.44100.44100.441010
16 Feb 20240.45000.45000.45000.45000.45004
15 Feb 20240.48050.48050.46700.46700.467028
14 Feb 20240.48050.48050.48050.48050.4805550
13 Feb 20240.48000.48000.48000.48000.48008
12 Feb 20240.46550.48000.46550.48000.4800780
09 Feb 20240.46950.46950.46950.46950.469518
08 Feb 20240.48000.48000.48000.48000.4800100
07 Feb 20240.49350.49350.48300.48300.4830292
06 Feb 20240.56000.56000.50200.50900.50901,032
05 Feb 20240.50200.58800.50200.53000.53007,109
02 Feb 2024------
01 Feb 20240.47800.47800.47800.47800.478014
31 Jan 20240.44350.48000.44000.48000.480092
30 Jan 20240.41450.41450.41450.41450.41454
29 Jan 2024------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...