UK markets closed

Staar Surgical Co (SR3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
37.97-5.26 (-12.17%)
As of 08:08AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 202437.9737.9737.9737.9737.97230
08 May 202443.2343.2343.2343.2343.23-
07 May 202442.5542.5542.5542.5542.55-
06 May 202442.1342.1342.1342.1342.13-
03 May 202442.4642.4642.4642.4642.46-
02 May 202441.4741.4741.4741.4741.47-
30 Apr 202444.0844.0844.0844.0844.08-
29 Apr 202443.6843.6843.6843.6843.68-
26 Apr 202443.5943.5943.5943.5943.59-
25 Apr 202444.3444.3444.3444.3444.34-
24 Apr 202444.8644.8644.8644.8644.86-
23 Apr 202443.4943.4943.4943.4943.49-
22 Apr 202443.4343.4343.4343.4343.43-
19 Apr 202443.4843.4843.4843.4843.48-
18 Apr 202443.2843.2843.2843.2843.28-
17 Apr 202443.6843.6843.6843.6843.68-
16 Apr 202443.2343.2343.2343.2343.23-
15 Apr 202446.6646.6646.6646.6646.66-
12 Apr 202448.0048.0048.0048.0048.00-
11 Apr 202447.5047.5047.5047.5047.50-
10 Apr 202448.0348.0348.0348.0348.03-
09 Apr 202445.3545.3545.3545.3545.35-
08 Apr 202444.6844.6844.6844.6844.68-
05 Apr 202442.0542.0542.0542.0542.05-
04 Apr 202435.8935.8935.8935.8935.89-
03 Apr 202436.4536.4536.4536.4536.45-
02 Apr 202436.1836.1836.1836.1836.18-
28 Mar 202434.6434.6434.6434.6434.64-
27 Mar 202433.1633.1633.1633.1633.16-
26 Mar 202434.1234.1234.1234.1234.12-
25 Mar 202433.9033.9033.9033.9033.90-
22 Mar 202435.7935.7935.7935.7935.79-
21 Mar 202436.1336.1336.1336.1336.13-
20 Mar 202435.3635.3635.3635.3635.36-
19 Mar 202435.2035.2035.2035.2035.20-
18 Mar 202434.5134.5134.5134.5134.51-
15 Mar 202434.7834.7834.7834.7834.78-
14 Mar 202434.7434.7434.7434.7434.74-
13 Mar 202434.2334.2334.2334.2334.23-
12 Mar 202435.3135.3135.3135.3135.31-
11 Mar 202433.0033.0033.0033.0033.00-
08 Mar 202431.9131.9131.9131.9131.91-
07 Mar 202432.3532.3532.3532.3532.35-
06 Mar 202430.5030.5030.5030.5030.50-
05 Mar 202431.5631.5631.5631.5631.56-
04 Mar 202430.5030.5030.5030.5030.50-
01 Mar 202428.8028.8028.8028.8028.80-
29 Feb 202428.9728.9728.9728.9728.97-
28 Feb 202430.0230.0230.0230.0230.02-
27 Feb 202427.9127.9127.9127.9127.91-
26 Feb 202428.1628.1628.1628.1628.16-
23 Feb 202428.0628.0628.0628.0628.06-
22 Feb 202427.9627.9627.9627.9627.96-
21 Feb 202428.3328.3328.3328.3328.33-
20 Feb 202428.4328.4328.4328.4328.43-
19 Feb 202428.5028.5028.5028.5028.50-
16 Feb 202428.8828.8828.8828.8828.88-
15 Feb 202427.7727.7727.7727.7727.77-
14 Feb 202427.4027.4027.4027.4027.40-
13 Feb 202428.9428.9428.9428.9428.94-
12 Feb 202427.8027.8027.8027.8027.80-
09 Feb 202428.0128.0128.0128.0128.01-
08 Feb 202427.3827.3827.3827.3827.38-
07 Feb 202428.6928.6928.6928.6928.69-
06 Feb 202425.6125.6125.6125.6125.61-
05 Feb 202425.6525.6525.6525.6525.65-
02 Feb 202426.2826.2826.2726.2726.27230
01 Feb 202425.8325.8325.8325.8325.83-
31 Jan 202426.8026.8026.8026.8026.80-
30 Jan 202428.2028.2028.2028.2028.20-
29 Jan 202427.1127.1127.1127.1127.11-
26 Jan 202427.1727.1727.1727.1727.17-
25 Jan 202427.4927.4927.4927.4927.49-
24 Jan 202427.9627.9627.9627.9627.96-
23 Jan 202427.0827.0827.0827.0827.08-
22 Jan 202426.5126.5126.5126.5126.51-
19 Jan 202427.3227.3227.3227.3227.32-
18 Jan 202426.9026.9026.9026.9026.90-
17 Jan 202427.4427.4427.4427.4427.44-
16 Jan 202428.8028.8028.8028.8028.80-
15 Jan 202429.8729.8729.8729.8729.87-
12 Jan 202429.8729.8729.8729.8729.87-
11 Jan 202430.2830.2830.2830.2830.28-
10 Jan 202431.0931.0931.0931.0931.09-
09 Jan 202428.8128.8128.8128.8128.81-
08 Jan 202426.0626.0626.0626.0626.06-
05 Jan 202426.3526.3526.3526.3526.35-
04 Jan 202426.6226.6226.6226.6226.62-
03 Jan 202426.9826.9826.9826.9826.98-
02 Jan 202428.1728.1728.1728.1728.17-
29 Dec 202328.8728.8728.8728.8728.87-
28 Dec 202328.3528.3528.3528.3528.35-
27 Dec 202328.7128.7128.7128.7128.71-
22 Dec 202329.0729.0729.0729.0729.07-
21 Dec 202328.2428.2428.2428.2428.24-
20 Dec 202329.1929.1929.1929.1929.19-
19 Dec 202329.5229.5229.5229.5229.52-
18 Dec 202330.5130.5130.5130.5130.51-
15 Dec 202332.0132.0132.0132.0132.01-
14 Dec 202330.8030.8030.8030.8030.80-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...