Singapore markets closed

IANTHUS CAPITAL HLDGS INC (2IA.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.1570+0.0058 (+3.84%)
As of 5:05PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
23 Jun 20210.14980.15700.14980.15700.15701,420
22 Jun 20210.15960.16000.14960.15120.1512-
21 Jun 20210.16560.16800.16120.16800.1680-
18 Jun 20210.16660.17900.16640.16780.1678-
17 Jun 20210.16980.17580.16980.17200.1720-
16 Jun 20210.16620.17500.16600.16640.1664-
15 Jun 20210.16660.17640.16620.17300.1730-
14 Jun 20210.16660.18040.16320.17520.1752-
11 Jun 20210.17340.17520.16680.17520.1752-
10 Jun 20210.16980.17520.16820.17180.1718-
09 Jun 20210.19000.19000.16800.16800.1680-
08 Jun 20210.17720.17720.17160.17300.1730-
07 Jun 20210.18380.18400.17520.17720.1772-
04 Jun 20210.18420.18420.17220.17900.1790-
03 Jun 20210.17020.18240.17020.18240.1824-
02 Jun 20210.14940.17140.14940.17140.1714-
01 Jun 20210.14960.14980.14100.14100.1410-
31 May 20210.15300.15620.15260.15620.1562-
28 May 20210.15640.15840.15500.15640.1564-
27 May 20210.14220.14640.14220.14620.1462-
26 May 20210.14220.14240.14020.14240.1424-
25 May 20210.13580.14720.13560.14440.1444-
21 May 20210.12860.14480.12860.14480.1448-
20 May 20210.12540.13080.12520.12900.1290-
19 May 20210.13540.13560.12340.13060.1306-
18 May 20210.13660.14500.13260.13760.1376-
17 May 20210.14980.14980.13980.14160.1416-
14 May 20210.14600.14800.13980.14800.1480-
13 May 20210.16380.16420.15500.15500.1550-
12 May 20210.16340.16620.14760.16620.1662-
11 May 20210.16360.16360.15920.16340.1634-
10 May 20210.16000.17180.15840.16700.1670-
07 May 20210.15020.15780.14980.15760.1576-
06 May 20210.16300.16300.15160.15160.1516-
05 May 20210.17280.17360.15980.15980.1598-
04 May 20210.17920.17960.16920.16920.1692-
03 May 20210.17920.18260.17860.18260.1826-
30 Apr 20210.18500.18560.17180.17980.1798-
29 Apr 20210.18760.18800.16800.18660.1866-
28 Apr 20210.18680.18720.17400.17820.1782-
27 Apr 20210.18380.18380.17700.17740.1774-
26 Apr 20210.18600.18740.18600.18700.1870-
23 Apr 20210.18340.18900.18280.18900.1890-
22 Apr 20210.17300.18040.17160.17900.1790-
21 Apr 20210.14840.16700.14840.16340.1634-
20 Apr 20210.15920.16060.15840.16020.1602-
19 Apr 20210.18060.18180.16060.16100.1610-
16 Apr 20210.18040.18720.18020.18240.1824-
15 Apr 20210.18040.19180.18040.18700.1870-
14 Apr 20210.18020.18520.17900.17900.1790-
13 Apr 20210.18400.18420.17240.17240.1724-
12 Apr 20210.20100.20100.18280.18600.1860-
09 Apr 20210.21050.21800.21000.21800.2180-
08 Apr 20210.22250.22250.21050.21050.2105-
07 Apr 20210.21100.22100.21050.22100.2210-
06 Apr 20210.22150.22200.21850.21850.2185-
01 Apr 20210.23050.24050.23000.23200.2320-
31 Mar 20210.22180.22720.22160.22720.2272-
30 Mar 20210.22480.22520.22200.22200.2220-
29 Mar 20210.22880.23260.22200.22380.2238-
26 Mar 20210.23300.23820.22420.22740.2274-
25 Mar 20210.23940.23960.22900.23240.2324-
24 Mar 20210.24020.24060.23080.23940.2394-
23 Mar 20210.22240.23520.22240.23520.2352-
22 Mar 20210.24900.24900.23260.23260.2326-
19 Mar 20210.24980.25060.24540.24700.2470-
18 Mar 20210.24980.25040.24780.24900.2490-
17 Mar 20210.24320.24760.23900.23900.2390-
16 Mar 20210.25400.25440.23780.24160.2416-
15 Mar 20210.25400.25580.25200.25220.2522-
12 Mar 20210.25320.25460.24860.25360.2536-
11 Mar 20210.23280.25280.23260.25140.2514-
10 Mar 20210.24920.24940.22600.22600.2260-
09 Mar 20210.21660.24780.21640.24460.2446-
08 Mar 20210.22240.24340.21800.22860.2286-
05 Mar 20210.21480.21780.19210.20920.2092-
04 Mar 20210.23300.23340.21260.21440.2144-
03 Mar 20210.25240.25280.23960.24460.2446-
02 Mar 20210.26240.26980.26120.26120.2612-
01 Mar 20210.24480.26960.24480.25900.2590-
26 Feb 20210.24800.25960.24760.24760.2476-
25 Feb 20210.27280.27280.26800.26800.2680-
24 Feb 20210.26160.27300.26160.26800.2680-
23 Feb 20210.26760.26760.26760.26760.2676-
22 Feb 20210.30040.30040.27340.27340.2734-
19 Feb 20210.30600.30740.29320.29320.2932-
18 Feb 20210.31680.32500.30480.30480.3048-
17 Feb 20210.35200.35260.32020.33040.3304-
16 Feb 20210.34580.35500.33860.33860.3386-
15 Feb 20210.34460.34560.34460.34560.3456-
12 Feb 20210.29180.33820.26940.33820.3382-
11 Feb 20210.38360.38740.30860.30860.3086-
10 Feb 20210.34960.39700.34960.38020.3802-
09 Feb 20210.29920.32860.29860.32860.3286-
08 Feb 20210.25060.32100.25060.31920.3192-
05 Feb 20210.25760.27020.25740.26860.2686-
04 Feb 20210.24740.26220.24740.25900.2590-
03 Feb 20210.15930.22640.14000.22640.22641,420
02 Feb 20210.20000.20000.15000.15500.1550-
01 Feb 20210.20640.20640.20640.20640.2064-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
");