UK markets closed

Adevinta ASA (AD5B.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
9.76+0.22 (+2.31%)
At close: 01:37PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.559.769.559.769.76100
02 May 20249.549.549.549.549.54-
30 Apr 20249.499.559.499.559.55-
29 Apr 20249.529.609.529.609.60-
26 Apr 20249.779.779.659.659.65-
25 Apr 20249.619.699.619.699.69-
24 Apr 20249.789.789.789.789.78-
23 Apr 20249.709.709.709.709.70-
22 Apr 20249.669.669.669.669.66-
19 Apr 20249.489.489.489.489.48-
18 Apr 20249.669.749.579.749.74280
17 Apr 20249.669.719.669.719.71-
16 Apr 20249.569.739.569.739.73-
15 Apr 20249.799.799.749.779.771
12 Apr 20249.749.779.749.779.77-
11 Apr 20249.739.739.739.739.73-
10 Apr 20249.819.819.819.819.81-
09 Apr 20249.769.789.769.789.78-
08 Apr 20249.789.789.789.789.78-
05 Apr 20249.719.739.719.739.73-
04 Apr 20249.769.769.749.749.74-
03 Apr 20249.649.739.649.739.73-
02 Apr 20249.639.689.639.689.68-
28 Mar 20249.719.719.709.709.70313
27 Mar 20249.669.699.669.699.69-
26 Mar 20249.729.739.729.739.73-
25 Mar 20249.719.739.719.739.73-
22 Mar 20249.689.729.689.729.72-
21 Mar 20249.869.869.779.779.77-
20 Mar 20249.779.779.779.779.77-
19 Mar 20249.759.759.739.749.74-
18 Mar 20249.739.799.739.799.79-
15 Mar 20249.809.819.789.819.81-
14 Mar 20249.849.849.849.849.84150
13 Mar 20249.859.859.829.829.82-
12 Mar 20249.949.949.949.949.94-
11 Mar 20249.819.869.819.869.86-
08 Mar 20249.899.919.899.919.9125
07 Mar 20249.789.919.789.919.91-
06 Mar 20249.769.819.769.819.81-
05 Mar 20249.819.819.819.819.81-
04 Mar 20249.849.889.849.889.88600
01 Mar 20249.779.829.779.829.82-
29 Feb 20249.799.799.779.779.77-
28 Feb 20249.819.849.819.849.84-
27 Feb 20249.799.959.799.819.8125
26 Feb 20249.779.859.779.859.85-
23 Feb 20249.829.849.829.849.84-
22 Feb 202410.0110.019.929.929.92-
21 Feb 202410.1210.129.989.999.99-
20 Feb 202410.0410.0410.0210.0210.02-
19 Feb 202410.0610.069.989.989.98-
16 Feb 202410.0110.0110.0110.0110.01-
15 Feb 20249.939.959.939.959.95-
14 Feb 20249.859.889.859.889.88-
13 Feb 20249.919.919.909.909.90-
12 Feb 20249.809.869.809.869.86-
09 Feb 20249.799.829.789.829.82-
08 Feb 20249.819.829.819.819.81-
07 Feb 20249.799.809.799.809.806
06 Feb 20249.859.859.769.779.77-
05 Feb 20249.819.819.809.809.80-
02 Feb 20249.919.919.919.919.91-
01 Feb 20249.899.919.899.909.90-
31 Jan 20249.979.979.939.959.955,700
30 Jan 20249.9710.049.969.969.962
29 Jan 202410.0210.029.999.999.99-
26 Jan 20249.859.979.859.979.97-
25 Jan 20249.829.829.829.829.82-
24 Jan 20249.859.859.849.849.84-
23 Jan 20249.819.819.809.809.80-
22 Jan 20249.809.809.809.809.80-
19 Jan 20249.829.909.829.909.901,100
18 Jan 20249.829.829.819.819.81-
17 Jan 20249.639.639.639.639.63-
16 Jan 20249.919.919.829.829.821,514
15 Jan 20249.939.939.929.939.93-
12 Jan 20249.859.859.859.859.85-
11 Jan 20249.859.879.859.879.87-
10 Jan 20249.849.909.849.909.90500
09 Jan 20249.899.909.899.909.90-
08 Jan 20249.899.959.859.859.8520
05 Jan 20249.849.849.849.849.84-
04 Jan 20249.909.909.909.909.901
03 Jan 20249.849.859.729.859.851
02 Jan 20249.969.969.969.969.96-
29 Dec 20239.949.949.949.949.94-
28 Dec 202310.0110.0110.0110.0110.01-
27 Dec 202310.0010.009.959.959.95-
22 Dec 20239.829.829.829.829.82-
21 Dec 20239.829.829.829.829.82-
20 Dec 20239.869.899.869.899.89-
19 Dec 20239.859.919.859.919.91150
18 Dec 20239.729.729.729.729.72-
15 Dec 20239.779.789.779.789.78-
14 Dec 20239.559.559.559.559.55-
13 Dec 20239.369.439.369.439.4313
12 Dec 20239.509.509.509.509.50-
11 Dec 20239.529.529.479.479.47100
08 Dec 20239.439.549.439.519.51-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...