UK markets close in 1 hour 27 minutes

LleidaNetworks Serveis Telemàtics, S.A. (9TV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.1800-0.0250 (-2.07%)
As of 08:12AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20241.18001.18001.18001.18001.1800250
25 Jun 20241.20501.20501.20501.20501.2050-
24 Jun 20241.18501.30001.18501.30001.3000250
21 Jun 20241.18001.18001.18001.18001.1800-
20 Jun 20241.22001.22001.22001.22001.2200-
19 Jun 20241.23001.23001.23001.23001.2300-
18 Jun 20241.18501.18501.18501.18501.1850-
17 Jun 20241.20501.20501.20501.20501.2050-
14 Jun 20241.17001.17001.17001.17001.1700-
13 Jun 20241.19001.19001.19001.19001.1900-
12 Jun 20241.17001.17001.17001.17001.1700-
11 Jun 20241.19001.19001.19001.19001.1900-
10 Jun 20241.22001.22001.22001.22001.2200-
07 Jun 20241.23001.23001.23001.23001.2300-
06 Jun 20241.23001.23001.23001.23001.2300-
05 Jun 20241.20001.20001.20001.20001.2000-
04 Jun 20241.19001.19001.19001.19001.1900-
03 Jun 20241.17501.26501.17501.26501.26507
31 May 20241.20501.20501.20501.20501.2050-
30 May 20241.21001.27001.21001.27001.27005,696
29 May 20241.19001.19001.19001.19001.1900-
28 May 20241.21501.21501.21501.21501.2150-
27 May 20241.27001.27001.27001.27001.2700-
24 May 20241.26001.26001.26001.26001.2600-
23 May 20241.33001.35001.33001.35001.35002,221
22 May 20241.19001.19001.19001.19001.1900-
21 May 20241.22001.22001.22001.22001.2200-
20 May 20241.21501.21501.21501.21501.2150-
17 May 20241.22501.22501.22501.22501.2250-
16 May 20241.17501.17501.17501.17501.1750-
15 May 20241.12501.12501.12501.12501.1250-
14 May 20241.09001.09001.09001.09001.0900-
13 May 20241.07501.07501.07501.07501.0750-
10 May 20241.15501.15501.15501.15501.1550-
09 May 20241.20001.20001.20001.20001.2000-
08 May 20241.19001.19001.19001.19001.1900-
07 May 20241.21501.21501.21501.21501.2150-
06 May 20241.03501.03501.03501.03501.0350-
03 May 20241.03501.03501.03501.03501.0350-
02 May 20240.95000.95000.95000.95000.9500-
30 Apr 20240.82800.82800.82800.82800.8280-
29 Apr 20240.83600.83600.83600.83600.8360-
26 Apr 20240.82800.82800.82800.82800.8280-
25 Apr 20240.84200.84200.84200.84200.8420-
24 Apr 20240.83000.83000.83000.83000.8300-
23 Apr 20240.79000.79000.79000.79000.7900-
22 Apr 20240.78200.78200.78200.78200.7820-
19 Apr 20240.75800.75800.75800.75800.7580-
18 Apr 20240.77200.82600.77200.82600.8260800
17 Apr 20240.77600.77600.77600.77600.7760-
16 Apr 20240.75400.75400.75400.75400.7540-
15 Apr 20240.79400.79400.79400.79400.7940-
12 Apr 20240.79600.79600.79600.79600.7960-
11 Apr 20240.85600.85600.85600.85600.8560-
10 Apr 20240.85000.85000.85000.85000.8500-
09 Apr 20240.81000.81000.81000.81000.8100-
08 Apr 20240.84200.84200.84200.84200.8420-
05 Apr 20240.82400.82400.82400.82400.8240-
04 Apr 20240.81600.81600.81600.81600.8160-
03 Apr 20240.78000.88000.78000.88000.8800310
02 Apr 20240.80000.80000.80000.80000.8000-
28 Mar 20240.80600.80600.80600.80600.8060-
27 Mar 20240.80600.80600.80600.80600.8060-
26 Mar 20240.82600.82600.82600.82600.8260-
25 Mar 20240.85200.85200.85200.85200.8520-
22 Mar 20240.86200.86200.86200.86200.8620-
21 Mar 20240.89800.89800.89800.89800.8980-
20 Mar 20240.90600.90600.90600.90600.9060-
19 Mar 20240.92000.92000.92000.92000.9200-
18 Mar 20240.95200.95200.95200.95200.9520-
15 Mar 20240.90600.90600.90600.90600.9060-
14 Mar 20240.93600.93600.93600.93600.9360-
13 Mar 20240.88200.88200.88200.88200.8820-
12 Mar 20240.89200.89200.89200.89200.8920-
11 Mar 20240.84800.84800.84800.84800.8480-
08 Mar 20240.87600.87600.87600.87600.8760-
07 Mar 20240.86800.86800.86800.86800.8680-
06 Mar 20240.92000.92000.92000.92000.9200-
05 Mar 20240.94600.94600.94600.94600.9460-
04 Mar 20240.95400.99800.93600.94400.9440350
01 Mar 20240.99200.99200.99200.99200.9920-
29 Feb 20241.01501.01501.01501.01501.0150-
28 Feb 20240.91401.02500.91401.02501.0250100
27 Feb 20241.01001.01001.01001.01001.0100-
26 Feb 20241.04501.04501.04501.04501.0450-
23 Feb 20241.17501.17501.12501.12501.1250500
22 Feb 20241.03001.03001.03001.03001.0300-
21 Feb 20241.08501.08501.08501.08501.0850-
20 Feb 20241.26001.26001.26001.26001.2600-
19 Feb 20241.01501.01501.01501.01501.0150-
16 Feb 20240.65200.65200.65200.65200.6520-
15 Feb 20240.64400.64400.64400.64400.6440-
14 Feb 20240.66000.66000.66000.66000.6600-
13 Feb 20240.67800.67800.67800.67800.6780-
12 Feb 20240.68600.68600.68600.68600.6860-
09 Feb 20240.72000.72000.72000.72000.7200-
08 Feb 20240.69200.69200.69200.69200.6920-
07 Feb 20240.72400.72400.72400.72400.7240-
06 Feb 20240.74200.74200.74200.74200.7420-
05 Feb 20240.72200.72200.72200.72200.7220-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...