UK markets closed

Riot Blockchain Inc (AP4N.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
11.22+0.34 (+3.11%)
At close: 05:47PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202411.3511.5011.2211.2211.221,166
25 Apr 202411.0011.0510.4710.8810.889,000
24 Apr 202411.1911.7610.7911.1011.108,542
23 Apr 202410.8511.2510.4311.2511.2514,194
22 Apr 20249.5010.469.0710.4610.4627,290
19 Apr 20247.708.557.708.518.5124,842
18 Apr 20247.477.777.477.777.771,850
17 Apr 20247.737.777.507.567.564,166
16 Apr 20248.048.157.387.627.627,528
15 Apr 20248.308.728.038.038.033,905
12 Apr 20249.119.178.448.598.59920
11 Apr 20249.219.219.059.089.08200
10 Apr 20249.179.398.949.049.04587
09 Apr 20249.139.309.079.249.241,595
08 Apr 20249.709.999.209.289.285,326
05 Apr 20249.219.629.219.629.62320
04 Apr 20249.509.749.499.499.493,120
03 Apr 20249.9010.209.619.699.696,701
02 Apr 202410.5510.609.869.869.8627,261
28 Mar 202411.6011.8611.4011.4611.4611,548
27 Mar 202411.4411.4511.0411.3011.307,970
26 Mar 202411.6011.7411.2111.2111.215,775
25 Mar 202411.0911.0910.5510.5510.555
22 Mar 202411.1011.1010.5810.5810.58100
21 Mar 202411.8011.8511.1311.1311.132,579
20 Mar 202410.0511.3210.0511.3211.32490
19 Mar 202410.2310.329.9810.1610.163,159
18 Mar 202410.5510.7310.3210.4510.451,550
15 Mar 20249.7010.849.7010.8410.842,535
14 Mar 202411.0611.069.7710.0910.091,471
13 Mar 202411.0211.0410.7010.7010.701,370
12 Mar 202410.8410.8410.4510.6210.622,365
11 Mar 202411.1912.0210.8310.8310.831,505
08 Mar 202410.8811.3610.8811.3611.36145
07 Mar 202410.7011.2110.7010.8410.841,690
06 Mar 202412.2812.4411.2011.2511.256,451
05 Mar 202412.4412.4411.0811.2511.258,788
04 Mar 202413.4113.9312.2712.5712.578,781
01 Mar 202412.9913.2612.8513.2513.253,280
29 Feb 202415.1015.1412.8412.8912.8912,824
28 Feb 202415.5316.2514.4214.5114.511,813
27 Feb 202416.7016.8515.2615.2615.267,180
26 Feb 202413.8715.9913.5515.9915.994,429
23 Feb 202414.0814.1513.8613.8613.86897
22 Feb 202414.6014.6714.6014.6314.631,070
21 Feb 202414.4514.7114.0214.3414.343,020
20 Feb 202415.2515.4514.4314.4314.439,122
19 Feb 202415.6515.6515.2915.5315.532,137
16 Feb 202415.6015.6914.8015.3515.351,077
15 Feb 202416.7617.0015.4515.6415.642,490
14 Feb 202414.7216.3514.6016.3516.356,289
13 Feb 202414.9514.9913.4714.3314.333,212
12 Feb 202413.5015.0113.5014.7914.794,522
09 Feb 202412.1813.6212.1813.4613.4616,304
08 Feb 202410.7312.0010.7312.0012.002,050
07 Feb 20249.9210.289.9010.2810.2853
06 Feb 20249.669.969.669.969.962,570
05 Feb 202410.1410.149.809.809.80180
02 Feb 202410.5210.5910.2710.5110.51300
01 Feb 202410.0610.489.9810.4810.48150
31 Jan 202410.1610.4710.1010.4710.473,318
30 Jan 202410.8010.9810.4110.4110.412,477
29 Jan 202410.5210.9210.5210.9010.9086
26 Jan 20249.7110.509.7110.4410.441,550
25 Jan 20249.389.489.389.489.48-
24 Jan 20249.9010.059.269.269.267,060
23 Jan 20249.549.779.529.529.522,248
22 Jan 20249.359.799.249.799.793,596
19 Jan 20249.609.758.879.419.416,950
18 Jan 20249.909.909.429.609.60735
17 Jan 202410.0010.269.809.919.913,385
16 Jan 202410.7010.7310.1510.5010.506,180
15 Jan 202410.6210.9010.3910.9010.9014,985
12 Jan 202412.0012.0310.7910.7910.7911,398
11 Jan 202414.5415.1211.9612.0012.005,680
10 Jan 202413.9014.3913.6714.3914.39590
09 Jan 202414.5014.6914.1614.3814.381,478
08 Jan 202413.5114.5913.1714.5614.567,925
05 Jan 202414.5214.5213.1213.4213.4220,090
04 Jan 202413.8414.6313.7414.6014.607,659
03 Jan 202414.2214.6012.7013.7513.7510,523
02 Jan 202415.3016.1414.4214.5914.5922,542
29 Dec 202315.7016.1915.7015.7115.71823
28 Dec 202317.1017.6515.6816.0116.0116,129
27 Dec 202316.1716.9016.0016.9016.903,360
22 Dec 202315.3416.2915.0216.2716.273,449
21 Dec 202315.2015.3814.9815.3315.331,350
20 Dec 202315.4516.1415.1715.1715.173,686
19 Dec 202315.3615.8414.8015.0315.0312,867
18 Dec 202314.0015.0513.5215.0515.0517,729
15 Dec 202314.1014.3914.1014.3914.396,800
14 Dec 202314.0214.2713.7714.0014.009,170
13 Dec 202312.9413.4012.9413.4013.401,535
12 Dec 202313.2513.4512.8313.0913.094,171
11 Dec 202313.9014.0012.7112.9112.9115,075
08 Dec 202313.8714.6613.8714.6114.6121,343
07 Dec 202313.7013.7013.0813.3013.30517
06 Dec 202314.2314.2713.7213.9113.912,625
05 Dec 202313.7314.7613.3014.2914.2911,870
04 Dec 202314.1214.5313.4613.7913.7917,425
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...