UK markets close in 3 hours 51 minutes

5E Advanced Materials, Inc. (J9I0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1120+0.0040 (+3.70%)
As of 09:59AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.11200.11200.11200.11200.11207
19 Jun 20240.11200.11200.10800.10800.1080-
18 Jun 20240.11400.11400.11100.11100.1110-
17 Jun 20240.12300.12300.11400.11400.1140-
14 Jun 20240.12300.12300.12300.12300.1230-
13 Jun 20240.12300.12700.12300.12700.1270-
12 Jun 20240.12300.12500.12300.12500.1250-
11 Jun 20240.12800.12900.12800.12900.1290-
10 Jun 20240.12800.12900.12800.12900.1290-
07 Jun 20240.12800.13000.12800.13000.1300-
06 Jun 20240.12500.13200.12500.13200.1320-
05 Jun 20240.12800.13000.12800.13000.1300-
04 Jun 20240.13100.13100.12700.12700.1270-
03 Jun 20240.13100.13100.12700.12700.1270-
31 May 20240.13100.13400.13100.13100.13107
30 May 20240.12200.12200.12000.12000.1200-
29 May 20240.15200.16200.15100.16200.1620-
28 May 20240.15400.15700.15400.15700.1570-
27 May 20240.15400.16200.15400.16200.1620-
24 May 20240.14800.15600.14800.15600.1560-
23 May 20240.12800.15400.12800.15400.1540114,299
22 May 20240.12800.13500.12800.13500.1350-
21 May 20240.12500.12600.12500.12600.1260-
20 May 20240.13200.13200.13200.13200.1320-
17 May 20240.12500.12600.12500.12600.1260-
16 May 20240.12800.13000.12800.13000.1300-
15 May 20240.13400.14200.13400.14200.1420-
14 May 20240.12200.12700.12200.12700.1270-
13 May 20240.12500.13000.12500.13000.1300-
10 May 20240.12500.12900.12500.12900.1290-
09 May 20240.11600.12500.11600.12500.1250-
08 May 20240.11800.11800.11800.11800.1180-
07 May 20240.11600.12800.11600.12800.1280-
06 May 20240.12300.12400.12300.12400.1240-
03 May 20240.11600.11600.11600.11600.1160-
02 May 20240.09900.09900.09900.09900.0990-
30 Apr 20240.11600.11600.09900.09900.0990-
29 Apr 20240.10200.10200.10200.10200.1020-
26 Apr 20240.10400.10400.10100.10100.1010-
25 Apr 20240.11000.11000.10300.10300.1030-
24 Apr 20240.11000.11300.11000.11300.1130-
23 Apr 20240.10900.10900.10900.10900.1090-
22 Apr 20240.10000.10700.10000.10700.1070-
19 Apr 20240.10000.10700.10000.10700.1070-
18 Apr 20240.11500.11500.10400.10400.1040-
17 Apr 20240.10000.10400.10000.10400.1040-
16 Apr 20240.11200.11200.11000.11000.1100-
15 Apr 20240.11000.11100.11000.11100.1110-
12 Apr 20240.12200.12200.11300.11300.1130-
11 Apr 20240.12100.12100.11300.11300.1130-
10 Apr 20240.11900.11900.11200.11200.1120-
09 Apr 20240.11800.11900.11500.11500.1150-
08 Apr 20240.11500.12700.11500.12700.1270-
05 Apr 20240.12400.12400.12400.12400.1240-
04 Apr 20240.13600.13600.12800.12800.1280-
03 Apr 20240.14700.14700.13000.13000.1300-
02 Apr 20240.12400.12400.11700.11700.1170-
28 Mar 20240.13400.13400.12200.12200.1220-
27 Mar 20240.12300.12300.11300.11600.1160-
26 Mar 20240.12000.12000.10800.10800.1080-
25 Mar 20240.11200.11200.11100.11100.1110-
22 Mar 20240.11200.11300.11200.11200.1120-
21 Mar 20240.11500.11500.11000.11400.1140-
20 Mar 20240.11400.11400.11200.11200.1120-
19 Mar 20240.12000.12000.11700.11700.1170-
18 Mar 20240.12000.12000.11900.11900.1190-
15 Mar 20240.11500.12500.11400.12500.1250-
14 Mar 20240.11500.12900.11500.12900.1290-
13 Mar 20240.12100.12600.12100.12600.1260-
12 Mar 20240.12700.12800.12600.12800.1280-
11 Mar 20240.13200.14700.13200.14700.1470-
08 Mar 20240.13000.13000.13000.13000.1300-
07 Mar 20240.13500.14200.12600.13800.138040,540
06 Mar 20240.13100.13100.12900.12900.1290-
05 Mar 20240.18000.18000.13300.14700.147077,540
04 Mar 20240.15100.15100.15100.15100.1510-
01 Mar 20240.15100.15500.15100.15500.1550-
29 Feb 20240.16600.17600.16500.17600.1760-
28 Feb 20240.18300.18300.17200.17200.1720-
27 Feb 20240.12900.13200.12900.13200.1320-
26 Feb 20240.10100.13000.10000.13000.13004,000
23 Feb 20240.09500.09500.09300.09300.0930-
22 Feb 20240.10400.10400.10100.10100.1010-
21 Feb 20240.10700.10700.10400.10400.1040-
20 Feb 20240.11200.11600.11200.11600.1160-
19 Feb 20240.11200.11600.11200.11600.1160-
16 Feb 20240.12100.12300.12100.12300.1230-
15 Feb 20240.11200.11800.11200.11800.1180-
14 Feb 20240.11500.11500.11000.11000.1100-
13 Feb 20240.10900.11300.10900.11300.1130-
12 Feb 20240.10900.11300.10900.11300.1130-
09 Feb 20240.11500.11700.11500.11700.1170-
08 Feb 20240.11500.11700.11500.11700.1170-
07 Feb 20240.12100.12100.12000.12000.1200-
06 Feb 20240.12100.12100.11400.11400.1140-
05 Feb 20240.12600.12600.11600.11600.1160-
02 Feb 20240.12400.12400.12100.12100.1210-
01 Feb 20240.12100.12500.12100.12500.1250-
31 Jan 20240.12400.12400.11900.11900.1190-
30 Jan 20240.13100.13100.13100.13100.1310-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...