UK markets closed

Adastra Holdings Ltd. (D2E.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0495-0.0665 (-57.33%)
At close: 08:05AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.04950.04950.04950.04950.0495-
02 May 20240.04950.11600.04950.11600.1160-
30 Apr 20240.10300.10300.10300.10300.1030-
29 Apr 20240.10700.10700.10700.10700.1070-
26 Apr 20240.10000.10000.10000.10000.1000-
25 Apr 20240.10000.10000.10000.10000.1000-
24 Apr 20240.05650.12300.05650.12300.1230-
23 Apr 20240.09400.09400.09400.09400.0940-
22 Apr 20240.10700.10700.10700.10700.1070-
19 Apr 20240.12400.12400.12400.12400.1240-
18 Apr 20240.11700.11700.11700.11700.1170-
17 Apr 20240.13400.13400.13400.13400.1340-
16 Apr 20240.13400.13400.13400.13400.1340-
15 Apr 20240.13100.13100.13100.13100.1310-
12 Apr 20240.12400.12400.12400.12400.1240-
11 Apr 20240.09350.09350.09350.09350.0935-
10 Apr 20240.13700.13700.13700.13700.1370-
09 Apr 20240.13600.15300.13600.15300.1530-
08 Apr 20240.13600.13600.13300.13300.1330-
05 Apr 20240.12700.12700.12700.12700.1270-
04 Apr 20240.10300.13700.10300.13700.1370-
03 Apr 20240.10400.10400.10400.10400.1040-
02 Apr 20240.10400.10400.10400.10400.1040-
28 Mar 20240.05250.12000.05250.12000.1200-
27 Mar 20240.05250.14800.05250.14800.1480-
26 Mar 20240.12300.17600.12300.17600.1760500
25 Mar 20240.13000.13000.13000.13000.1300-
22 Mar 20240.12300.12300.12300.12300.1230-
21 Mar 20240.07950.07950.07950.07950.0795-
20 Mar 20240.12600.12600.12600.12600.1260-
19 Mar 20240.12600.12600.12600.12600.1260-
18 Mar 20240.13000.18000.13000.18000.1800116
15 Mar 20240.12300.12300.12300.12300.1230-
14 Mar 20240.12600.12600.12600.12600.1260-
13 Mar 20240.14700.14700.14700.14700.1470-
12 Mar 20240.14700.14700.14700.14700.1470-
11 Mar 20240.15000.15000.15000.15000.1500-
08 Mar 20240.12600.12600.12600.12600.1260-
07 Mar 20240.15000.15000.15000.15000.1500-
06 Mar 20240.12600.14600.12600.14600.1460-
05 Mar 20240.12600.12600.12600.12600.1260-
04 Mar 20240.12700.12700.12700.12700.1270-
01 Mar 20240.12700.12700.12700.12700.1270-
29 Feb 20240.12000.12000.12000.12000.1200-
28 Feb 20240.12000.12000.12000.12000.1200-
27 Feb 20240.12000.12000.12000.12000.1200-
26 Feb 20240.12700.20800.12700.20800.20801,000
23 Feb 20240.13800.14100.13800.14100.14104,367
22 Feb 20240.10900.10900.10900.10900.1090-
21 Feb 20240.15900.15900.15900.15900.1590126
20 Feb 20240.09800.21800.09800.21800.218010,000
19 Feb 20240.05450.05450.05450.05450.0545-
16 Feb 20240.10500.10500.10500.10500.1050-
15 Feb 20240.09800.09800.09800.09800.0980-
14 Feb 20240.07850.13200.07850.13200.1320-
13 Feb 20240.10100.10100.10100.10100.1010-
12 Feb 20240.09400.11100.09400.11100.1110-
09 Feb 20240.09400.11400.09400.11400.114050
08 Feb 20240.09400.09400.09400.09400.0940-
07 Feb 20240.08700.08700.08700.08700.0870-
06 Feb 20240.07700.07700.07700.07700.077024
05 Feb 20240.07700.08000.07700.08000.0800333
02 Feb 20240.09800.09800.09800.09800.0980-
01 Feb 20240.08100.08100.08100.08100.0810-
31 Jan 20240.09800.09800.09800.09800.0980-
30 Jan 20240.09800.09800.09800.09800.0980-
29 Jan 20240.08700.08700.08700.08700.0870-
26 Jan 20240.10100.10100.10100.10100.1010-
25 Jan 20240.09900.09900.09900.09900.0990-
24 Jan 20240.10000.10000.10000.10000.1000-
23 Jan 20240.07900.07900.07900.07900.0790-
22 Jan 20240.08700.08700.08700.08700.0870-
19 Jan 20240.07900.07900.07900.07900.0790-
18 Jan 20240.10000.10000.10000.10000.1000-
17 Jan 20240.09600.09600.09600.09600.0960-
16 Jan 20240.07600.07600.07600.07600.0760-
15 Jan 20240.12300.12300.12300.12300.1230-
12 Jan 20240.08600.12300.08600.12300.1230-
11 Jan 20240.08600.15600.08600.15600.156041
10 Jan 20240.08300.11300.08300.11300.1130-
09 Jan 20240.08000.08000.08000.08000.0800-
08 Jan 20240.07600.11600.07600.11600.1160-
05 Jan 20240.09700.09700.09700.09700.0970-
04 Jan 20240.09800.09800.09800.09800.0980-
03 Jan 20240.06750.10100.06750.10100.1010-
02 Jan 20240.10100.10100.10100.10100.1010-
29 Dec 20230.08300.08300.08300.08300.083033
28 Dec 20230.10000.10000.06650.06650.0665200
27 Dec 20230.09800.09800.09800.09800.0980-
22 Dec 20230.07300.07300.07300.07300.0730-
21 Dec 20230.05350.05350.05350.05350.0535-
20 Dec 20230.08700.08700.08700.08700.0870-
19 Dec 20230.07600.07600.07600.07600.0760-
18 Dec 20230.08700.08700.08700.08700.0870-
15 Dec 20230.08600.08600.08600.08600.0860-
14 Dec 20230.07600.11600.07600.11600.1160-
13 Dec 20230.07800.07800.07800.07800.0780-
12 Dec 20230.04650.04650.04650.04650.0465-
11 Dec 20230.09400.09400.09400.09400.0940-
08 Dec 20230.10400.10400.10400.10400.1040-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...