UK markets open in 5 hours 5 minutes

Microvast Holdings, Inc. (2OZA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.3724-0.0076 (-2.00%)
At close: 03:29PM CEST
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.37240.37240.37240.37240.37244,300
08 May 20240.38370.38420.38000.38000.3800-
07 May 20240.39160.39240.39160.39240.3924-
06 May 20240.35360.35380.34530.34530.3453-
03 May 20240.36680.36710.35880.35880.3588-
02 May 20240.36730.36970.36730.36970.3697-
30 Apr 20240.38010.38530.37910.38530.3853-
29 Apr 20240.37490.37640.37490.37640.3764-
26 Apr 20240.34830.36600.34820.36600.3660-
25 Apr 20240.41170.41310.31410.33610.33614,300
24 Apr 20240.42300.42300.41070.42230.4223-
23 Apr 20240.45060.46160.44970.46160.4616-
22 Apr 20240.45910.46100.45840.46100.4610-
19 Apr 20240.48320.48320.45930.45930.4593-
18 Apr 20240.47780.49680.47780.49680.4968-
17 Apr 20240.49020.49110.48500.48500.4850-
16 Apr 20240.44500.44540.43590.43590.4359-
15 Apr 20240.45930.45930.45350.45350.4535-
12 Apr 20240.46930.46990.46700.46700.4670-
11 Apr 20240.47090.47090.46040.46040.4604-
10 Apr 20240.45450.46860.44520.46860.46861,550
09 Apr 20240.45460.45590.45440.45590.4559-
08 Apr 20240.46010.46110.45000.45190.45192,000
05 Apr 20240.51420.53980.50440.50440.5044-
04 Apr 20240.55840.56980.55600.56980.5698-
03 Apr 20240.53780.55760.53780.55760.5576-
02 Apr 20240.55000.58080.50000.58060.58062,500
28 Mar 20240.76400.81000.75400.80000.80001,450
27 Mar 20240.76200.76200.74200.74200.7420-
26 Mar 20240.69400.72600.69400.72600.7260-
25 Mar 20240.67600.70200.66000.69800.69804,250
22 Mar 20240.68000.68000.63000.63000.6300-
21 Mar 20240.68800.73400.66200.73400.734012,000
20 Mar 20240.58400.63400.58400.59200.5920-
19 Mar 20240.50200.52400.50200.52400.5240-
18 Mar 20240.53800.56000.53800.56000.56001,500
15 Mar 20240.54800.54800.54000.54000.54001,000
14 Mar 20240.57600.58600.50600.53200.53203,300
13 Mar 20240.58800.60800.58800.60800.6080-
12 Mar 20240.63000.64600.59200.60800.60803,000
11 Mar 20240.63400.64600.63400.64600.6460-
08 Mar 20240.64400.64400.64400.64400.6440-
07 Mar 20240.68600.69200.68000.68400.684010,000
06 Mar 20240.68000.69600.68000.69600.6960-
05 Mar 20240.70600.72000.70600.71600.7160170
04 Mar 20240.72600.74000.72600.74000.7400-
01 Mar 20240.76200.76800.76200.76800.7680-
29 Feb 20240.73600.74400.73400.74400.7440-
28 Feb 20240.77000.77000.76800.76800.7680-
27 Feb 20240.71000.72000.71000.72000.7200-
26 Feb 20240.73000.73200.70800.73200.73201,000
23 Feb 20240.68400.69400.68400.69400.6940-
22 Feb 20240.78400.81400.76000.76000.76003,304
21 Feb 20240.81600.81600.80000.80000.80001,964
20 Feb 20240.83800.83800.82400.82400.8240-
19 Feb 20240.83600.83600.82600.82600.8260-
16 Feb 20240.86600.87200.86600.87200.8720-
15 Feb 20240.84600.85200.84600.85200.8520-
14 Feb 20240.86000.86000.82400.82400.82405,000
13 Feb 20240.89200.89200.85200.85200.8520400
12 Feb 20240.85200.87600.83000.85000.850011,500
09 Feb 20240.84400.84600.83200.83200.8320-
08 Feb 20240.81400.82600.81400.82600.8260-
07 Feb 20240.83600.83800.83600.83800.8380-
06 Feb 20240.79200.79800.78000.78000.7800-
05 Feb 20240.83200.83600.80000.80000.80002,000
02 Feb 20240.84200.85000.84200.85000.8500-
01 Feb 20240.86200.87800.86200.87800.8780-
31 Jan 20240.84600.84800.84600.84800.8480-
30 Jan 20240.85400.85400.85400.85400.8540-
29 Jan 20240.80200.80200.80200.80200.8020-
26 Jan 20240.83400.83400.83400.83400.8340-
25 Jan 20240.79600.83400.79600.83400.8340300
24 Jan 20240.88600.88600.81000.81000.8100350
23 Jan 20240.90800.90800.90800.90800.9080-
22 Jan 20240.84200.84200.84200.84200.8420-
19 Jan 20240.89800.90600.85000.85000.85001,500
18 Jan 20240.86600.91200.86600.91200.9120140
17 Jan 20240.91200.91200.91200.91200.9120-
16 Jan 20241.01001.01000.93400.93400.93404,900
15 Jan 20241.01501.01501.01501.01501.0150-
12 Jan 20241.01501.01501.01501.01501.0150-
11 Jan 20241.05501.05501.05501.05501.0550-
10 Jan 20241.10501.10501.10501.10501.1050-
09 Jan 20241.16001.16001.16001.16001.1600-
08 Jan 20241.15501.15501.15501.15501.1550-
05 Jan 20241.19501.26001.19501.26001.2600400
04 Jan 20241.22001.22001.22001.22001.2200-
03 Jan 20241.26501.26501.26501.26501.2650-
02 Jan 20241.30001.30001.30001.30001.3000750
29 Dec 20231.32501.32501.32501.32501.3250-
28 Dec 20231.21501.21501.21001.21001.2100900
27 Dec 20231.20501.26001.20501.26001.2600500
22 Dec 20231.08001.08001.08001.08001.0800-
21 Dec 20231.08001.08001.08001.08001.0800-
20 Dec 20231.12001.12001.12001.12001.1200-
19 Dec 20231.03501.15501.03501.15501.1550800
18 Dec 20231.09501.09501.09501.09501.0950-
15 Dec 20231.15501.15501.15501.15501.1550-
14 Dec 20231.10501.10501.10501.10501.1050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...