Remedy Entertainment Oyj (8P8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | - |
| 13 Jun 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 12 Jun 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 11 Jun 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 10 Jun 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 07 Jun 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 06 Jun 2024 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | - |
| 05 Jun 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 04 Jun 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 03 Jun 2024 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| 31 May 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | - |
| 30 May 2024 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | - |
| 29 May 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 28 May 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| 27 May 2024 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | - |
| 24 May 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 23 May 2024 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - |
| 22 May 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 21 May 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 20 May 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 17 May 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 16 May 2024 | 19.14 | 19.32 | 19.14 | 19.32 | 19.32 | 3 |
| 15 May 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 14 May 2024 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | - |
| 13 May 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 10 May 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | - |
| 09 May 2024 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - |
| 08 May 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 07 May 2024 | 18.62 | 18.86 | 18.50 | 18.50 | 18.50 | 629 |
| 06 May 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | - |
| 03 May 2024 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | - |
| 02 May 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 30 Apr 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 29 Apr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 26 Apr 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 25 Apr 2024 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | - |
| 24 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 23 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 22 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 19 Apr 2024 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | - |
| 18 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 17 Apr 2024 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | - |
| 16 Apr 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | - |
| 15 Apr 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 12 Apr 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | - |
| 11 Apr 2024 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | - |
| 10 Apr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 09 Apr 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 08 Apr 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 05 Apr 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 04 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 03 Apr 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - |
| 02 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | - |
| 28 Mar 2024 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | - |
| 27 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 26 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 25 Mar 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 22 Mar 2024 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | - |
| 21 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 20 Mar 2024 | 16.78 | 16.78 | 16.76 | 16.76 | 16.76 | 298 |
| 19 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 18 Mar 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 15 Mar 2024 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | - |
| 14 Mar 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 13 Mar 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 12 Mar 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 11 Mar 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - |
| 08 Mar 2024 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | - |
| 07 Mar 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | - |
| 06 Mar 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | - |
| 05 Mar 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 04 Mar 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | - |
| 01 Mar 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 29 Feb 2024 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - |
| 28 Feb 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | - |
| 27 Feb 2024 | 15.70 | 16.12 | 15.70 | 16.02 | 16.02 | 157 |
| 26 Feb 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | - |
| 23 Feb 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 22 Feb 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 21 Feb 2024 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | - |
| 20 Feb 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 19 Feb 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 16 Feb 2024 | 18.04 | 18.04 | 18.04 | 18.04 | 18.04 | 70 |
| 15 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 14 Feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 13 Feb 2024 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| 12 Feb 2024 | 17.82 | 17.82 | 17.82 | 17.82 | 17.82 | - |
| 09 Feb 2024 | 17.12 | 17.12 | 17.12 | 17.12 | 17.12 | - |
| 08 Feb 2024 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | - |
| 07 Feb 2024 | 21.30 | 21.30 | 17.88 | 17.88 | 17.88 | 15 |
| 06 Feb 2024 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | - |
| 05 Feb 2024 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | - |
| 02 Feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 01 Feb 2024 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - |
| 31 Jan 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 30 Jan 2024 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | - |
| 29 Jan 2024 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - |
| 26 Jan 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 25 Jan 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 24 Jan 2024 | 24.35 | 24.35 | 24.35 | 24.35 | 24.35 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.