UK markets close in 3 hours 5 minutes

ABITIBI METALS CORP. (FW0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.30300.0000 (0.00%)
As of 01:40PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.30700.30700.30300.30300.30303,000
20 May 20240.30700.30800.30200.30300.3030-
17 May 20240.28800.29000.27100.28000.2800-
16 May 20240.30800.31200.28600.28600.28603,000
15 May 20240.32000.32400.31100.31200.3120-
14 May 20240.32300.33500.30800.31900.3190-
13 May 20240.32900.32900.31300.31400.3140-
10 May 20240.30900.32400.30900.31800.3180-
09 May 20240.30900.32400.30500.30500.3050-
08 May 20240.32400.32500.30500.30900.3090-
07 May 20240.33200.33500.31500.31800.318015,000
06 May 20240.32700.33200.31800.31900.3190-
03 May 20240.31000.32300.30400.32000.3200-
02 May 20240.33800.33800.31100.31100.3110-
30 Apr 20240.34300.35000.31700.32100.3210-
29 Apr 20240.35600.35600.32600.32800.3280100
26 Apr 20240.31400.33400.31400.32000.3200-
25 Apr 20240.31100.32500.30000.30400.3040-
24 Apr 20240.34100.34100.31200.31200.3120-
23 Apr 20240.34000.35500.33300.34200.3420-
22 Apr 20240.34400.35000.32700.33100.3310-
19 Apr 20240.34700.35900.34300.35000.3500-
18 Apr 20240.35100.40000.34300.35300.353010,000
17 Apr 20240.36300.38100.34100.34700.3470-
16 Apr 20240.40300.42500.37800.37800.378025,000
15 Apr 20240.43600.44800.38800.38800.3880-
12 Apr 20240.45400.45500.42200.42700.4270-
11 Apr 20240.41500.45000.41100.44700.4470-
10 Apr 20240.38700.40700.37700.40700.4070-
09 Apr 20240.40000.40000.36700.37800.3780-
08 Apr 20240.38700.39800.37400.39800.3980-
05 Apr 20240.36800.39200.35500.39100.3910-
04 Apr 20240.38200.38200.37200.37200.3720-
03 Apr 20240.36400.38000.36000.38000.3800-
02 Apr 20240.35700.37200.35700.37000.3700-
28 Mar 20240.35600.36000.34000.35400.35401,000
27 Mar 20240.37000.37400.35000.35800.3580-
26 Mar 20240.34800.37200.34400.36800.3680-
25 Mar 20240.36200.36600.34400.35800.3580-
22 Mar 20240.37000.37200.35200.35800.3580-
21 Mar 20240.35600.40000.35400.36400.36403,050
20 Mar 20240.34200.39000.32200.33600.33604,000
19 Mar 20240.37000.37200.34600.34800.3480-
18 Mar 20240.33800.35000.33600.35000.3500-
15 Mar 20240.34600.34800.33000.34200.3420-
14 Mar 20240.36400.37600.34400.34400.3440-
13 Mar 20240.30200.36400.30200.35600.3560-
12 Mar 20240.34600.36400.31200.31200.3120-
11 Mar 20240.35800.37800.33400.33400.3340-
08 Mar 20240.39800.40400.36200.36200.362010,000
07 Mar 20240.41200.41400.37600.37600.3760-
06 Mar 20240.41000.41800.40600.40600.4060-
05 Mar 20240.37000.43600.37000.41000.41002,500
04 Mar 20240.43400.43800.40600.41200.41201,250
01 Mar 20240.45000.47000.42200.44200.44201,000
29 Feb 20240.45600.48200.43800.43800.4380-
28 Feb 20240.38600.43800.37800.43800.4380-
27 Feb 20240.42800.43000.37800.39400.3940-
26 Feb 20240.41800.43400.41800.42600.4260-
23 Feb 20240.41000.41400.40000.40600.4060-
22 Feb 20240.34200.41000.34000.41000.4100-
21 Feb 20240.37600.37600.33800.34000.3400-
20 Feb 20240.37400.38200.36600.37200.3720-
19 Feb 20240.37200.38000.36400.38000.3800-
16 Feb 20240.33200.37200.32600.37200.3720-
15 Feb 20240.33000.33000.31800.32800.3280-
14 Feb 20240.31800.32800.31400.32200.3220-
13 Feb 20240.34000.36200.29800.36200.36202,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.