UK markets closed

Profire Energy, Inc. (PFR.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.6500-0.0500 (-2.94%)
At close: 08:13AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20241.65001.65001.65001.65001.6500-
25 Apr 20241.70001.70001.70001.70001.7000-
24 Apr 20241.72001.75001.72001.75001.7500-
23 Apr 20241.62001.62001.62001.62001.6200-
22 Apr 20241.62001.62001.62001.62001.6200-
19 Apr 20241.71001.71001.67001.67001.6700-
18 Apr 20241.60001.60001.60001.60001.6000-
17 Apr 20241.67001.67001.67001.67001.6700-
16 Apr 20241.72001.72001.72001.72001.7200-
15 Apr 20241.71001.71001.71001.71001.7100-
12 Apr 20241.71001.72001.71001.72001.7200650
11 Apr 20241.71001.74001.71001.74001.74003,380
10 Apr 20241.67001.67001.67001.67001.6700-
09 Apr 20241.67001.67001.67001.67001.6700-
08 Apr 20241.65001.65001.65001.65001.6500-
05 Apr 20241.68001.68001.68001.68001.6800-
04 Apr 20241.77001.77001.77001.77001.7700-
03 Apr 20241.72001.72001.71001.71001.7100-
02 Apr 20241.70001.70001.64001.64001.6400-
28 Mar 20241.74001.74001.70001.70001.7000-
27 Mar 20241.78001.78001.78001.78001.7800-
26 Mar 20241.80001.85001.74001.74001.7400501
25 Mar 20241.70001.70001.70001.70001.7000500
22 Mar 20241.72001.72001.72001.72001.7200-
21 Mar 20241.58001.58001.58001.58001.5800-
20 Mar 20241.63001.63001.63001.63001.6300-
19 Mar 20241.63001.63001.63001.63001.6300-
18 Mar 20241.49001.63001.49001.59001.5900650
15 Mar 20241.58001.58001.58001.58001.5800-
14 Mar 20241.51001.51001.51001.51001.5100-
13 Mar 20241.43001.52001.43001.52001.5200490
12 Mar 20241.28001.50001.28001.50001.5000650
11 Mar 20241.23001.23001.23001.23001.2300-
08 Mar 20241.27001.27001.27001.27001.2700-
07 Mar 20241.35001.35001.29001.29001.2900288
06 Mar 20241.33001.33001.33001.33001.3300-
05 Mar 20241.34001.34001.34001.34001.3400-
04 Mar 20241.33001.38001.33001.38001.3800-
01 Mar 20241.34001.34001.34001.34001.3400-
29 Feb 20241.31001.31001.31001.31001.3100-
28 Feb 20241.30001.30001.30001.30001.3000-
27 Feb 20241.31001.31001.31001.31001.3100-
26 Feb 20241.29001.29001.29001.29001.2900-
23 Feb 20241.33001.33001.33001.33001.3300-
22 Feb 20241.34001.34001.34001.34001.3400-
21 Feb 20241.39001.39001.39001.39001.3900-
20 Feb 20241.31001.31001.31001.31001.3100-
19 Feb 20241.31001.31001.31001.31001.3100-
16 Feb 20241.36001.36001.36001.36001.3600100
15 Feb 20241.26001.26001.26001.26001.2600-
14 Feb 20241.26001.26001.26001.26001.2600-
13 Feb 20241.28001.28001.28001.28001.2800-
12 Feb 20241.32001.32001.32001.32001.3200-
09 Feb 20241.32001.32001.32001.32001.3200-
08 Feb 20241.33001.33001.33001.33001.3300-
07 Feb 20241.35001.35001.35001.35001.3500-
06 Feb 20241.36001.36001.36001.36001.3600-
05 Feb 20241.42001.42001.42001.42001.4200-
02 Feb 20241.42001.42001.42001.42001.4200-
01 Feb 20241.40001.40001.40001.40001.4000-
31 Jan 20241.44001.44001.44001.44001.4400-
30 Jan 20241.44001.44001.44001.44001.4400-
29 Jan 20241.45001.45001.45001.45001.4500-
26 Jan 20241.43001.43001.43001.43001.4300-
25 Jan 20241.44001.44001.44001.44001.4400-
24 Jan 20241.42001.46001.41001.46001.4600200
23 Jan 20241.37001.37001.37001.37001.3700-
22 Jan 20241.37001.37001.37001.37001.3700-
19 Jan 20241.35001.35001.32001.32001.3200-
18 Jan 20241.37001.37001.37001.37001.3700-
17 Jan 20241.39001.39001.39001.39001.3900-
16 Jan 20241.39001.39001.39001.39001.3900-
15 Jan 20241.41001.41001.41001.41001.4100-
12 Jan 20241.41001.41001.41001.41001.4100-
11 Jan 20241.40001.41001.40001.41001.4100-
10 Jan 20241.39001.41001.39001.41001.4100-
09 Jan 20241.46001.46001.46001.46001.4600-
08 Jan 20241.50001.50001.50001.50001.5000-
05 Jan 20241.56001.56001.56001.56001.5600-
04 Jan 20241.59001.59001.58001.58001.5800-
03 Jan 20241.59001.59001.59001.59001.5900-
02 Jan 20241.61001.61001.61001.61001.6100-
29 Dec 20231.60001.60001.60001.60001.6000-
28 Dec 20231.56001.62001.56001.62001.6200650
27 Dec 20231.58001.62001.58001.61001.6100375
22 Dec 20231.51001.51001.51001.51001.5100-
21 Dec 20231.45001.45001.45001.45001.4500-
20 Dec 20231.48001.48001.48001.48001.4800-
19 Dec 20231.41001.41001.41001.41001.4100-
18 Dec 20231.46001.46001.46001.46001.4600500
15 Dec 20231.44001.44001.44001.44001.4400-
14 Dec 20231.36001.42001.36001.42001.4200-
13 Dec 20231.36001.36001.36001.36001.3600-
12 Dec 20231.36001.36001.36001.36001.3600-
11 Dec 20231.36001.36001.36001.36001.3600-
08 Dec 20231.35001.37001.35001.37001.37001,250
07 Dec 20231.36001.36001.35001.35001.3500-
06 Dec 20231.44001.44001.43001.43001.4300-
05 Dec 20231.51001.51001.51001.51001.5100-
04 Dec 20231.56001.56001.56001.56001.5600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...