UK markets closed

Corticeira Amorim, S.G.P.S., S.A. (AS4.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
9.400.00 (0.00%)
At close: 04:26PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20249.269.409.269.409.40-
02 May 20249.289.429.289.409.40-
30 Apr 20249.439.539.429.439.43-
29 Apr 20249.379.619.379.619.61-
26 Apr 20249.339.539.339.529.52-
25 Apr 20249.419.529.419.469.46-
24 Apr 20249.439.579.439.579.57-
23 Apr 20249.429.659.429.619.61-
22 Apr 20249.419.619.419.589.58-
19 Apr 20249.349.349.349.349.34-
18 Apr 20249.359.359.359.359.35-
17 Apr 20249.399.849.399.849.84300
16 Apr 20249.559.559.349.349.34500
15 Apr 20249.439.439.439.439.43500
12 Apr 20249.489.659.489.659.65-
11 Apr 20249.489.659.489.659.65-
10 Apr 20249.449.669.449.669.66-
09 Apr 20249.489.679.489.679.67-
08 Apr 20249.529.529.529.529.52-
05 Apr 20249.669.769.659.669.66-
04 Apr 20249.679.869.679.839.83-
03 Apr 20249.739.859.739.849.84-
02 Apr 20249.539.859.539.839.83-
28 Mar 20249.589.739.589.709.70-
27 Mar 20249.499.739.499.739.73-
26 Mar 20249.239.649.239.629.626,000
25 Mar 20249.239.389.239.389.38-
22 Mar 20249.259.429.259.379.37-
21 Mar 20249.219.449.219.449.44-
20 Mar 20249.139.309.139.309.30-
19 Mar 20249.129.319.129.279.27-
18 Mar 20249.139.339.139.279.27-
15 Mar 20249.119.279.119.279.27-
14 Mar 20249.159.319.159.269.26-
13 Mar 20249.169.309.169.279.27-
12 Mar 20249.159.349.159.349.34-
11 Mar 20249.099.099.099.099.09-
08 Mar 20249.199.199.199.199.19-
07 Mar 20249.119.319.119.319.31-
06 Mar 20249.099.259.099.259.25-
05 Mar 20249.089.089.089.089.08-
04 Mar 20249.799.799.159.229.22230
01 Mar 20249.159.339.159.319.31-
29 Feb 20249.009.329.009.329.32-
28 Feb 20249.179.289.159.159.15-
27 Feb 20249.239.419.239.329.32-
26 Feb 20249.379.479.379.389.38-
23 Feb 20249.139.139.139.139.13-
22 Feb 20249.119.119.119.119.11-
21 Feb 20249.119.289.119.269.26-
20 Feb 20249.169.309.169.309.30-
19 Feb 20249.099.309.099.309.30-
16 Feb 20248.999.218.999.219.21-
15 Feb 20248.959.158.959.159.15-
14 Feb 20248.979.128.979.109.10-
13 Feb 20248.939.088.939.089.08-
12 Feb 20248.868.868.868.868.86-
09 Feb 20248.889.038.889.019.01-
08 Feb 20249.059.229.059.079.07-
07 Feb 20248.939.168.939.159.15-
06 Feb 20248.848.988.848.988.98-
05 Feb 20248.839.018.838.978.97-
02 Feb 20249.149.159.019.019.01-
01 Feb 20249.159.309.159.239.23-
31 Jan 20249.109.329.109.319.31-
30 Jan 20249.079.259.079.229.22-
29 Jan 20249.049.219.049.199.19-
26 Jan 20248.999.168.999.119.11-
25 Jan 20249.059.219.059.169.16-
24 Jan 20249.079.289.079.219.21-
23 Jan 20249.129.269.129.259.25-
22 Jan 20248.789.248.789.249.24-
19 Jan 20248.798.948.798.948.94-
18 Jan 20248.788.948.788.928.92-
17 Jan 20248.848.938.848.908.90-
16 Jan 20248.848.998.848.978.97-
15 Jan 20248.988.988.988.988.98-
12 Jan 20248.798.988.798.978.97-
11 Jan 20248.869.008.868.968.96-
10 Jan 20248.809.018.809.009.00-
09 Jan 20248.858.988.858.948.94-
08 Jan 20248.888.968.888.968.96-
05 Jan 20248.899.038.899.039.03-
04 Jan 20248.809.008.809.009.00-
03 Jan 20248.889.028.888.958.95-
02 Jan 20248.779.038.779.029.02-
29 Dec 20238.909.078.909.069.06-
28 Dec 20238.909.068.909.069.06-
27 Dec 20238.879.068.879.049.04-
22 Dec 20238.849.008.849.009.00-
21 Dec 20238.818.988.818.988.98-
20 Dec 20238.868.968.868.968.96-
19 Dec 20238.909.038.908.978.97-
18 Dec 20239.119.118.979.019.01-
18 Dec 20230.09 Dividend
15 Dec 20239.019.239.019.179.08-
14 Dec 20238.949.178.949.179.08-
13 Dec 20238.939.128.939.119.02-
12 Dec 20238.979.118.978.998.90-
11 Dec 20238.899.128.899.129.03-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...