UK markets open in 3 hours 51 minutes

Arcadia Biosciences Inc (17D.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.82000.0000 (0.00%)
At close: 07:09PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20242.76002.82002.76002.82002.8200-
24 Jun 20242.68002.82002.68002.82002.8200-
21 Jun 20242.72002.82002.72002.74002.7400-
20 Jun 20242.70002.70002.70002.70002.7000-
19 Jun 20242.70002.70002.70002.70002.7000-
18 Jun 20242.76002.82002.76002.76002.7600-
17 Jun 20242.82002.92002.82002.92002.9200-
14 Jun 20242.62002.66002.62002.66002.6600-
13 Jun 20242.64002.84002.64002.84002.8400-
12 Jun 20242.62002.66002.62002.66002.6600-
11 Jun 20242.56002.66002.56002.66002.6600-
10 Jun 20242.66002.66002.62002.62002.6200-
07 Jun 20242.60002.60002.60002.60002.6000-
06 Jun 20242.58002.64002.58002.64002.6400-
05 Jun 20242.54002.54002.54002.54002.5400-
04 Jun 20242.56002.56002.56002.56002.5600-
03 Jun 20242.72002.72002.72002.72002.7200-
31 May 20242.70002.78002.70002.78002.7800-
30 May 20242.80002.80002.72002.76002.7600-
29 May 20242.82002.88002.74002.74002.7400-
28 May 20242.54002.76002.54002.72002.7200-
27 May 20242.54002.54002.54002.54002.5400-
24 May 20242.38002.52002.38002.52002.5200-
23 May 20242.48002.62002.40002.44002.4400-
22 May 20242.74002.74002.56002.66002.6600-
21 May 20242.76002.80002.76002.80002.8000-
20 May 20242.72002.74002.72002.74002.7400-
17 May 20242.92002.92002.78002.78002.7800-
16 May 20242.56002.80002.56002.80002.8000-
15 May 20242.20002.20002.20002.20002.2000-
14 May 20241.83002.22001.83002.22002.2200-
13 May 20241.85001.87001.85001.87001.8700-
10 May 20241.85001.85001.85001.85001.8500-
09 May 20241.76001.76001.76001.76001.7600-
08 May 20241.81001.81001.79001.79001.7900-
07 May 20241.76001.76001.76001.76001.7600-
06 May 20241.74001.80001.74001.80001.8000-
03 May 20241.79001.83001.76001.76001.7600-
02 May 20241.80001.82001.80001.82001.8200-
30 Apr 20241.86001.86001.81001.82001.8200-
29 Apr 20241.84001.84001.82001.83001.8300-
26 Apr 20241.74001.79001.74001.79001.7900-
25 Apr 20241.85001.85001.83001.83001.8300-
24 Apr 20241.86001.92001.84001.85001.8500-
23 Apr 20241.92001.92001.84001.84001.8400-
22 Apr 20241.83001.84001.83001.84001.8400-
19 Apr 20241.78001.87001.78001.87001.8700-
18 Apr 20241.80001.85001.80001.82001.8200-
17 Apr 20241.76001.92001.76001.81001.8100-
16 Apr 20241.72001.81001.72001.79001.7900-
15 Apr 20241.79001.85001.73001.73001.7300-
12 Apr 20241.76001.80001.76001.80001.8000-
11 Apr 20241.84001.84001.76001.76001.7600-
10 Apr 20241.83001.90001.83001.90001.9000-
09 Apr 20241.84001.86001.84001.86001.8600-
08 Apr 20241.89001.92001.86001.91001.9100-
05 Apr 20241.82001.82001.82001.82001.8200-
04 Apr 20241.82001.82001.82001.82001.8200-
03 Apr 20241.84001.84001.84001.84001.8400-
02 Apr 20241.86001.86001.86001.86001.8600-
28 Mar 20242.00002.00002.00002.00002.0000-
27 Mar 20242.00002.04002.00002.04002.0400-
26 Mar 20242.04002.12002.04002.12002.1200-
25 Mar 20242.02002.06002.02002.06002.0600-
22 Mar 20241.98002.06001.98002.06002.0600-
21 Mar 20242.08002.10002.08002.10002.1000-
20 Mar 20242.12002.16002.12002.16002.1600-
19 Mar 20242.18002.24002.16002.16002.1600-
18 Mar 20242.26002.28002.16002.20002.2000-
15 Mar 20242.22002.22002.22002.22002.2200-
14 Mar 20242.24002.24002.24002.24002.2400-
13 Mar 20242.22002.28002.22002.28002.2800-
12 Mar 20242.20002.34002.20002.26002.2600-
11 Mar 20242.22002.22002.22002.22002.2200-
08 Mar 20242.18002.26002.18002.26002.2600-
07 Mar 20242.24002.24002.24002.24002.2400-
06 Mar 20242.30002.36002.30002.36002.3600-
05 Mar 20242.38002.38002.32002.36002.3600-
04 Mar 20242.46002.46002.44002.44002.4400-
01 Mar 20242.54002.54002.54002.54002.5400-
29 Feb 20242.54002.54002.54002.54002.5400-
28 Feb 20242.54002.54002.54002.54002.5400-
27 Feb 20242.54002.54002.54002.54002.5400-
26 Feb 20242.46002.46002.46002.46002.4600-
23 Feb 20242.56002.58002.56002.58002.5800-
22 Feb 20242.64002.64002.64002.64002.6400-
21 Feb 20242.72002.72002.72002.72002.7200-
20 Feb 20242.56002.56002.56002.56002.5600-
19 Feb 20242.56002.56002.56002.56002.5600-
16 Feb 20242.60002.78002.60002.62002.6200-
15 Feb 20242.36002.36002.36002.36002.3600-
14 Feb 20242.24002.32002.24002.32002.3200-
13 Feb 20242.26002.26002.26002.26002.2600-
12 Feb 20242.22002.28002.22002.26002.2600-
09 Feb 20242.16002.22002.16002.22002.2200-
08 Feb 20242.20002.20002.18002.20002.2000-
07 Feb 20242.36002.36002.28002.28002.2800-
06 Feb 20242.14002.28002.14002.28002.2800-
05 Feb 20242.20002.20002.18002.18002.1800-
02 Feb 20242.16002.16002.16002.16002.1600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...