UK markets close in 21 minutes

Flowtech Fluidpower plc (2FW.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
1.20000.0000 (0.00%)
As of 04:28PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20241.18001.20001.18001.20001.2000-
20 Jun 20240.022 Dividend
19 Jun 20241.18001.20001.18001.20001.1780-
18 Jun 20241.18001.20001.18001.20001.1780-
17 Jun 20241.18001.18001.18001.18001.1584-
14 Jun 20241.22001.22001.20001.20001.1780-
13 Jun 20241.20001.24001.20001.24001.2173-
12 Jun 20241.21001.23001.21001.22001.1976-
11 Jun 20241.20001.23001.20001.23001.2075-
10 Jun 20241.20001.22001.20001.22001.1976-
07 Jun 20241.20001.22001.20001.21001.1878-
06 Jun 20241.21001.23001.21001.22001.1976-
05 Jun 20241.21001.22001.21001.22001.1976-
04 Jun 20241.20001.20001.20001.20001.1780-
03 Jun 20241.19001.19001.19001.19001.1682-
31 May 20241.19001.21001.19001.21001.1878-
30 May 20241.19001.21001.19001.21001.1878-
29 May 20241.19001.19001.19001.19001.1682-
28 May 20241.19001.19001.19001.19001.1682-
27 May 20241.19001.19001.19001.19001.1682-
24 May 20241.19001.21001.19001.20001.1780-
23 May 20241.18001.20001.18001.20001.1780-
22 May 20241.18001.20001.18001.20001.1780-
21 May 20241.20001.20001.18001.18001.1584-
20 May 20241.22001.22001.21001.21001.1878-
17 May 20241.20001.21001.20001.21001.1878-
16 May 20241.20001.23001.20001.22001.1976-
15 May 20241.21001.22001.21001.22001.1976-
14 May 20241.21001.21001.20001.21001.1878-
13 May 20241.21001.23001.21001.23001.2075-
10 May 20241.22001.23001.22001.23001.2075-
09 May 20241.22001.24001.22001.24001.2173-
08 May 20241.21001.28001.21001.26001.2369-
07 May 20241.21001.26001.21001.23001.2075-
06 May 20241.21001.21001.21001.21001.1878-
03 May 20241.22001.24001.22001.23001.2075-
02 May 20241.20001.26001.20001.24001.2173-
30 Apr 20241.21001.25001.21001.22001.1976300
29 Apr 20241.19001.19001.19001.19001.1682-
26 Apr 20241.22001.22001.22001.22001.1976-
25 Apr 20241.19001.19001.19001.19001.1682-
24 Apr 20241.08001.24001.08001.21001.1878-
23 Apr 20241.05001.09001.05001.09001.0700-
22 Apr 20241.05001.07001.05001.06001.0406-
19 Apr 20241.05001.07001.05001.07001.0504-
18 Apr 20241.04001.05001.04001.05001.0307-
17 Apr 20241.04001.05001.04001.05001.0307100
16 Apr 20241.06001.06001.02001.04001.0209-
15 Apr 20241.06001.10001.06001.08001.0602-
12 Apr 20241.05001.12001.05001.07001.0504-
11 Apr 20241.09001.09001.07001.07001.05041,500
10 Apr 20241.08001.10001.07001.10001.0798-
09 Apr 20241.02001.10001.02001.09001.0700-
08 Apr 20240.99501.01000.99501.01000.9915-
05 Apr 20240.93000.93000.93000.93000.9130-
04 Apr 20240.91000.91000.91000.91000.8933-
03 Apr 20240.88500.90000.88500.90000.8835-
02 Apr 20240.91000.91000.91000.91000.8933-
28 Mar 20240.88000.91000.88000.91000.8933-
27 Mar 20240.87000.87500.87000.87500.8590-
26 Mar 20240.84000.86500.84000.86000.8442-
25 Mar 20240.87500.88500.84000.84000.8246-
22 Mar 20240.87500.87500.87500.87500.8590-
21 Mar 20240.88000.88000.88000.88000.8639-
20 Mar 20240.89500.90000.87500.88500.8688-
19 Mar 20240.90500.90500.90000.90000.8835-
18 Mar 20240.90500.90500.90500.90500.8884-
15 Mar 20240.90000.90000.90000.90000.8835-
14 Mar 20240.89500.90000.89500.90000.8835-
13 Mar 20240.90000.90000.90000.90000.8835-
12 Mar 20240.90000.90000.89000.90000.8835-
11 Mar 20240.90000.90000.89000.90000.8835-
08 Mar 20240.88500.89000.88500.89000.8737-
07 Mar 20240.88500.89000.88500.89000.8737-
06 Mar 20240.88500.88500.88500.88500.8688-
05 Mar 20240.88000.89000.88000.89000.8737-
04 Mar 20240.86500.88000.86500.88000.8639-
01 Mar 20240.87500.87500.86000.86000.8442-
29 Feb 20240.86500.87500.86500.87500.8590-
28 Feb 20240.86500.88000.86500.88000.8639-
27 Feb 20240.85500.86500.85500.86500.8491-
26 Feb 20240.86500.86500.85500.85500.8393-
23 Feb 20240.85500.85500.85500.85500.8393-
22 Feb 20240.84000.85500.84000.85500.8393-
21 Feb 20240.84000.84500.84000.84000.8246-
20 Feb 20240.84000.84000.84000.84000.8246-
19 Feb 20240.84500.84500.84500.84500.8295-
16 Feb 20240.83000.83500.83000.83000.8148-
15 Feb 20240.83000.83500.83000.83000.8148-
14 Feb 20240.83500.83500.83500.83500.8197300
13 Feb 20240.86500.87500.85500.85500.8393-
12 Feb 20240.86500.87000.84500.87000.8541-
09 Feb 20240.84500.84500.84000.84500.8295-
08 Feb 20240.84500.84500.84000.84000.8246-
07 Feb 20240.84500.84500.84500.84500.8295-
06 Feb 20240.86000.86500.84000.84500.8295300
05 Feb 20240.92000.92500.88500.88500.8688-
02 Feb 20240.92000.92500.92000.92500.9080-
01 Feb 20240.91000.93500.91000.92000.9031-
31 Jan 20240.84500.88500.84500.88500.8688736
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...