UK markets closed

First Hydrogen Corp (FIT.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.6480-0.0110 (-1.67%)
At close: 08:22PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20240.65500.66300.64800.64800.6480220
16 May 20240.66400.66900.65900.65900.6590-
15 May 20240.66000.70500.65200.67200.6720-
14 May 20240.62700.68200.62700.66600.6660-
13 May 20240.67500.67500.62400.62400.6240-
10 May 20240.67100.68700.64100.64500.6450220
09 May 20240.67500.68100.66100.66100.6610-
08 May 20240.69200.70500.66500.66600.6660-
07 May 20240.68200.70700.66500.66800.6680-
06 May 20240.67500.68300.67500.68200.6820-
03 May 20240.67300.67600.67000.67000.6700-
02 May 20240.65800.67100.65800.67100.6710-
30 Apr 20240.68800.69100.67300.67300.6730-
29 Apr 20240.69000.71400.66800.67500.67508,100
26 Apr 20240.67700.68900.67500.68100.6810250
25 Apr 20240.71500.73000.66800.67900.6790-
24 Apr 20240.69000.71900.69000.70700.7070-
23 Apr 20240.68600.70500.67700.68400.6840-
22 Apr 20240.68300.72800.68000.68700.6870-
19 Apr 20240.66900.67700.66400.67700.6770-
18 Apr 20240.68600.68700.67000.67400.6740-
17 Apr 20240.66800.71600.66700.70400.7040-
16 Apr 20240.70900.71000.66100.66200.6620-
15 Apr 20240.74300.75700.71900.72000.7200250
12 Apr 20240.69700.76600.69700.74700.7470-
11 Apr 20240.69300.71500.69300.70500.7050100
10 Apr 20240.66500.68600.62700.68600.6860-
09 Apr 20240.72500.72600.67300.67300.6730790
08 Apr 20240.74400.74400.71000.71000.7100-
05 Apr 20240.72200.74700.71000.72200.7220-
04 Apr 20240.75500.78500.71400.71400.7140-
03 Apr 20240.72800.74700.71100.74700.747010
02 Apr 20240.77800.77800.71300.71300.7130264
28 Mar 20240.75000.76000.75000.75700.7570-
27 Mar 20240.73700.75500.73200.74800.7480-
26 Mar 20240.73000.73600.71000.72400.7240-
25 Mar 20240.79700.80900.71700.72000.7200-
22 Mar 20240.83400.83400.81900.82500.8250-
21 Mar 20240.85300.86300.83600.83600.8360-
20 Mar 20240.84900.89800.81000.86500.865010,000
19 Mar 20240.86900.88500.83500.85100.8510-
18 Mar 20240.92700.92700.87100.87400.8740-
15 Mar 20240.94600.96800.90700.90700.9070-
14 Mar 20240.95000.95700.94200.94200.9420-
13 Mar 20240.98200.99400.97000.97000.9700-
12 Mar 20241.00401.00400.98500.98700.9870-
11 Mar 20241.01201.03800.98700.98700.9870-
08 Mar 20241.01401.08600.99801.01401.014020,001
07 Mar 20241.01801.02001.01001.01001.0100-
06 Mar 20241.01601.02200.99901.01401.0140-
05 Mar 20241.00601.01200.98801.00601.0060-
04 Mar 20241.05201.05201.01201.01801.0180-
01 Mar 20241.07001.14401.06201.06201.0620-
29 Feb 20241.00801.06001.00801.06001.0600-
28 Feb 20241.04801.10000.98001.01001.010015,879
27 Feb 20241.03201.05801.02201.02401.0240-
26 Feb 20241.00201.03401.00201.03001.0300-
23 Feb 20241.00801.01201.00201.00401.0040-
22 Feb 20241.02801.03401.00601.00601.0060-
21 Feb 20241.04201.04200.96801.02201.022024,000
20 Feb 20241.03601.04001.03201.03801.0380-
19 Feb 20241.02601.06201.02601.03401.0340100
16 Feb 20241.05601.06001.04801.04801.0480-
15 Feb 20241.06401.07001.05601.05601.0560-
14 Feb 20241.06601.07001.06001.06401.0640-
13 Feb 20241.07001.09601.07001.08001.080030
12 Feb 20241.04001.10801.04001.07401.0740125
09 Feb 20241.11401.12001.10201.10601.1060-
08 Feb 20241.11601.11801.10401.11001.1100-
07 Feb 20241.11801.12001.05601.11401.114010,000
06 Feb 20241.10401.12001.10201.10801.1080-
05 Feb 20241.10401.11401.08401.10401.1040-
02 Feb 20241.12401.12401.10601.11401.1140-
01 Feb 20241.11801.13001.11201.12401.1240-
31 Jan 20241.12001.12401.11401.11601.1160-
30 Jan 20241.11801.12201.10801.11001.1100-
29 Jan 20241.11401.12401.10801.12001.1200-
26 Jan 20241.10801.11601.10201.11401.1140-
25 Jan 20241.11001.11601.09601.09801.0980-
24 Jan 20241.11601.12001.09601.09601.0960-
23 Jan 20241.10601.11801.09801.11601.1160-
22 Jan 20241.12201.12801.09401.11401.1140-
19 Jan 20241.10401.13001.10401.12001.1200-
18 Jan 20241.15801.16001.13001.13801.1380-
17 Jan 20241.08601.22401.08601.14801.14806,700
16 Jan 20241.10001.10401.02601.09601.096015,199
15 Jan 20241.12001.12001.07801.11201.1120300
12 Jan 20241.11401.11401.10001.10601.1060200
11 Jan 20241.07001.11601.07001.10201.10201,000
10 Jan 20241.12601.12801.11401.11401.1140-
09 Jan 20241.12001.13201.11601.12001.1200-
08 Jan 20241.14001.14001.11001.11001.1100-
05 Jan 20241.12401.12801.11801.12801.1280-
04 Jan 20241.15401.15601.11601.13201.1320-
03 Jan 20241.16601.16601.12801.15401.1540-
02 Jan 20241.17001.17201.16001.16001.1600-
29 Dec 20231.16201.16401.16001.16201.1620-
28 Dec 20231.14801.21801.14801.17001.1700250
27 Dec 20231.12601.19801.12601.16801.168015,000
22 Dec 20231.10801.11401.09001.09001.0900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...