UK markets close in 2 hours 19 minutes

High Tide Inc. (2LYA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.2750-0.0150 (-0.66%)
As of 08:16AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242.27502.27502.27502.27502.27501,000
31 May 20242.21002.29002.21002.29002.29001,000
30 May 20242.16502.30002.16002.30002.3000150
29 May 20242.15502.22002.15502.22002.22005,000
28 May 20242.06502.06502.04502.04502.045023
27 May 20242.11002.11002.11002.11002.1100-
24 May 20242.09002.09002.09002.09002.0900-
23 May 20242.18002.18002.18002.18002.180010,000
22 May 20242.16502.16502.16502.16502.1650-
21 May 20241.96601.96601.96601.96601.9660-
20 May 20242.00002.00002.00002.00002.0000-
17 May 20242.16002.20002.16002.20002.20005,000
16 May 20242.15502.15502.15502.15502.1550-
15 May 20242.08502.08502.08502.08502.0850-
14 May 20242.04002.04002.04002.04002.0400-
13 May 20242.08002.08002.08002.08002.0800-
10 May 20242.12002.12002.12002.12002.1200-
09 May 20242.19502.19502.17502.17502.1750-
08 May 20242.00002.21502.00002.21502.21507,500
07 May 20242.02502.02502.02502.02502.0250-
06 May 20241.98002.05001.98002.05002.05005,000
03 May 20241.96801.96801.96801.96801.9680-
02 May 20242.00502.00502.00502.00502.0050-
30 Apr 20241.81201.81201.81201.81201.8120-
29 Apr 20241.87201.87201.87201.87201.8720-
26 Apr 20241.85201.90001.85201.90001.9000400
25 Apr 20241.84801.84801.84801.84801.8480-
24 Apr 20241.96402.02001.91601.91601.91602,000
23 Apr 20241.97802.08501.97802.08502.08501,300
22 Apr 20242.08002.08002.08002.08002.0800-
19 Apr 20242.04002.04002.04002.04002.0400-
18 Apr 20242.06002.06002.06002.06002.0600180
17 Apr 20242.07002.12002.07002.12002.1200500
16 Apr 20242.07002.10002.07002.10002.100030
15 Apr 20242.06002.06002.06002.06002.0600-
12 Apr 20242.29002.30002.09502.10502.10504,150
11 Apr 20242.31502.37502.31502.37502.37501,600
10 Apr 20242.15002.28002.11002.18502.18504,075
09 Apr 20242.19002.19002.10502.10502.1050-
08 Apr 20242.40002.40002.23502.36502.36501,270
05 Apr 20242.39502.39502.31002.31002.3100120
04 Apr 20242.46002.59502.39502.52002.5200600
03 Apr 20242.06502.32502.06502.32502.3250578
02 Apr 20241.78802.07501.78802.07502.07501,011
28 Mar 20241.89001.92001.84001.84001.84001,000
27 Mar 20241.75001.78001.75001.78001.7800-
26 Mar 20241.68001.77001.68001.76001.7600785
25 Mar 20241.68001.76001.68001.76001.7600417
22 Mar 20241.60001.60001.60001.60001.6000-
21 Mar 20241.57001.57001.57001.57001.5700-
20 Mar 20241.53001.65001.53001.65001.65001,400
19 Mar 20241.54001.56001.54001.56001.5600-
18 Mar 20241.58001.58001.58001.58001.5800-
15 Mar 20241.49001.49001.49001.49001.4900-
14 Mar 20241.50001.50001.50001.50001.5000-
13 Mar 20241.52001.52001.52001.52001.5200-
12 Mar 20241.46001.55001.46001.55001.5500240
11 Mar 20241.43001.44001.43001.44001.4400233
08 Mar 20241.47001.47001.47001.47001.4700-
07 Mar 20241.50001.51001.50001.51001.5100100
06 Mar 20241.54001.54001.54001.54001.5400-
05 Mar 20241.52001.52001.52001.52001.5200-
04 Mar 20241.58001.58001.57001.57001.5700-
01 Mar 20241.58001.58001.58001.58001.5800-
29 Feb 20241.57001.57001.57001.57001.5700-
28 Feb 20241.59001.61001.59001.61001.6100200
27 Feb 20241.61001.61001.61001.61001.6100-
26 Feb 20241.63001.63001.63001.63001.6300-
23 Feb 20241.54001.69001.54001.69001.6900234
22 Feb 20241.57001.57001.57001.57001.5700-
21 Feb 20241.64001.64001.64001.64001.6400-
20 Feb 20241.67001.75001.67001.75001.750039
19 Feb 20241.71001.71001.71001.71001.7100-
16 Feb 20241.67001.70001.67001.70001.7000150
15 Feb 20241.67001.68001.67001.68001.6800-
14 Feb 20241.60001.60001.60001.60001.6000-
13 Feb 20241.59001.60001.59001.60001.60002,450
12 Feb 20241.57001.65001.57001.58001.5800272
09 Feb 20241.54001.54001.54001.54001.5400-
08 Feb 20241.58001.64001.58001.64001.6400100
07 Feb 20241.67001.67001.64001.64001.640031
06 Feb 20241.67001.67001.67001.67001.6700-
05 Feb 20241.63001.63001.63001.63001.6300-
02 Feb 20241.68001.68001.68001.68001.6800-
01 Feb 20241.70001.70001.70001.70001.7000-
31 Jan 20241.68001.68001.66001.66001.66003,000
30 Jan 20241.76001.76001.76001.76001.7600-
29 Jan 20241.73001.73001.73001.73001.7300-
26 Jan 20241.71001.71001.71001.71001.7100-
25 Jan 20241.65001.65001.65001.65001.6500-
24 Jan 20241.65001.65001.65001.65001.6500-
23 Jan 20241.63001.63001.63001.63001.6300-
22 Jan 20241.66001.66001.66001.66001.6600-
19 Jan 20241.59001.59001.59001.59001.5900-
18 Jan 20241.70001.70001.70001.70001.7000-
17 Jan 20241.69001.69001.69001.69001.6900-
16 Jan 20241.66001.76001.66001.76001.7600680
15 Jan 20241.60001.60001.60001.60001.6000-
12 Jan 20241.60001.60001.60001.60001.6000-
11 Jan 20241.53001.58001.53001.58001.5800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...