UK markets closed

Synairgen plc (OMY.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0435-0.0035 (-7.45%)
At close: 08:00AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.04350.04350.04350.04350.04352,000
08 May 20240.04700.04700.04700.04700.0470-
07 May 20240.05050.05050.05050.05050.0505-
06 May 20240.05050.05050.05050.05050.0505-
03 May 20240.05250.05250.05250.05250.0525-
02 May 20240.05000.05000.05000.05000.0500-
30 Apr 20240.05650.05650.05650.05650.0565-
29 Apr 20240.05600.05600.05600.05600.0560-
26 Apr 20240.05850.05850.05850.05850.0585-
25 Apr 20240.05550.05550.05550.05550.0555-
24 Apr 20240.06350.06350.06350.06350.0635-
23 Apr 20240.05650.05650.05650.05650.0565-
22 Apr 20240.05650.05650.05650.05650.0565-
19 Apr 20240.05650.05650.05650.05650.0565-
18 Apr 20240.05600.06700.05600.06700.06702,000
17 Apr 20240.05550.05550.05550.05550.0555-
16 Apr 20240.06050.06050.06050.06050.0605-
15 Apr 20240.06150.09500.06150.09500.09508,000
12 Apr 20240.06900.06900.06900.06900.0690-
11 Apr 20240.07400.07400.07400.07400.0740-
10 Apr 20240.06100.06100.06100.06100.0610-
09 Apr 20240.04850.04850.04850.04850.0485-
08 Apr 20240.03550.03550.03550.03550.0355-
05 Apr 20240.03550.03550.03550.03550.0355-
04 Apr 20240.03600.03600.03600.03600.0360-
03 Apr 20240.03700.03700.03700.03700.0370-
02 Apr 20240.03850.03850.03850.03850.0385-
28 Mar 20240.03720.03720.03720.03720.0372-
27 Mar 20240.03610.03610.03610.03610.0361-
26 Mar 20240.03570.03570.03570.03570.0357-
25 Mar 20240.03760.03760.03760.03760.0376-
22 Mar 20240.02920.02920.02920.02920.0292-
21 Mar 20240.04210.04210.04210.04210.0421-
20 Mar 20240.04200.04200.04200.04200.0420-
19 Mar 20240.04270.04270.04270.04270.0427-
18 Mar 20240.04420.05260.04420.05260.05261,000
15 Mar 20240.04290.04290.04290.04290.0429-
14 Mar 20240.04300.04300.04300.04300.0430-
13 Mar 20240.04940.04940.04940.04940.0494-
12 Mar 20240.04890.04890.04890.04890.0489-
11 Mar 20240.04280.04280.04280.04280.0428-
08 Mar 20240.04520.04520.04520.04520.0452-
07 Mar 20240.03540.03540.03540.03540.0354-
06 Mar 20240.03570.03570.03570.03570.0357-
05 Mar 20240.04740.04740.04740.04740.0474-
04 Mar 20240.03780.03780.03780.03780.0378-
01 Mar 20240.03630.03630.03630.03630.0363-
29 Feb 20240.03640.03640.03640.03640.0364-
28 Feb 20240.03650.03650.03650.03650.0365-
27 Feb 20240.03730.03730.03730.03730.0373-
26 Feb 20240.03890.03890.03890.03890.0389-
23 Feb 20240.03720.03720.03720.03720.0372-
22 Feb 20240.03630.03630.03630.03630.0363-
21 Feb 20240.04170.04170.04170.04170.0417-
20 Feb 20240.04270.04270.04270.04270.0427-
19 Feb 20240.04260.04260.04260.04260.0426-
16 Feb 20240.04250.04250.04250.04250.0425-
15 Feb 20240.04440.04440.04430.04430.04431,510
14 Feb 20240.03710.03710.03710.03710.0371-
13 Feb 20240.04200.04720.04200.04720.0472500
12 Feb 20240.04270.04270.04270.04270.0427-
09 Feb 20240.04370.05000.04370.05000.0500305
08 Feb 20240.04390.04390.04390.04390.0439-
07 Feb 20240.04290.04290.04290.04290.0429-
06 Feb 20240.04440.04440.04440.04440.0444-
05 Feb 20240.04520.04520.04520.04520.0452-
02 Feb 20240.04440.04440.04440.04440.0444-
01 Feb 20240.04680.04680.04680.04680.0468-
31 Jan 20240.04860.04860.04860.04860.0486-
30 Jan 20240.04890.04890.04890.04890.0489-
29 Jan 20240.04920.04920.04920.04920.0492-
26 Jan 20240.05090.05090.05090.05090.0509-
25 Jan 20240.05080.05080.05080.05080.0508-
24 Jan 20240.05150.06050.05150.06050.0605500
23 Jan 20240.05230.05230.05230.05230.0523-
22 Jan 20240.05230.05230.05230.05230.0523-
19 Jan 20240.05230.05230.05230.05230.0523-
18 Jan 20240.05210.05210.05210.05210.0521-
17 Jan 20240.05170.05170.05170.05170.0517-
16 Jan 20240.05180.05180.05180.05180.0518-
15 Jan 20240.05190.05190.05190.05190.0519-
12 Jan 20240.05190.05190.05190.05190.0519-
11 Jan 20240.05150.05150.05150.05150.0515-
10 Jan 20240.05160.05160.05160.05160.0516-
09 Jan 20240.05170.05170.05170.05170.0517-
08 Jan 20240.05120.05120.05120.05120.0512-
05 Jan 20240.05440.05440.05440.05440.0544-
04 Jan 20240.05190.05190.05190.05190.0519-
03 Jan 20240.05170.05170.05170.05170.0517-
02 Jan 20240.05080.05080.05080.05080.0508-
29 Dec 20230.05140.05140.05050.05050.0505-
28 Dec 20230.05360.05360.05360.05360.0536-
27 Dec 20230.05970.05970.05970.05970.0597-
22 Dec 20230.05970.05970.05970.05970.0597-
21 Dec 20230.06650.06650.06650.06650.0665-
20 Dec 20230.06720.06720.06720.06720.0672-
19 Dec 20230.06690.06690.06690.06690.0669-
18 Dec 20230.06800.06800.06800.06800.0680-
15 Dec 20230.06980.06980.06980.06980.0698-
14 Dec 20230.06970.06970.06970.06970.0697-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...