Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,235.91 +62.14 (+0.10%) CMC Crypto 200
1,312.63 +35.65 (+2.79%)
Innergex Renewable Energy Inc. (3IX.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:55PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 5.67 | 5.72 | 5.67 | 5.71 | 5.71 | - |
| 02 May 2024 | 5.53 | 5.67 | 5.53 | 5.67 | 5.67 | - |
| 30 Apr 2024 | 5.40 | 5.40 | 5.31 | 5.40 | 5.40 | - |
| 29 Apr 2024 | 5.37 | 5.47 | 5.37 | 5.39 | 5.39 | 173 |
| 26 Apr 2024 | 5.39 | 5.44 | 5.37 | 5.37 | 5.37 | - |
| 25 Apr 2024 | 5.53 | 5.53 | 5.37 | 5.40 | 5.40 | 380 |
| 24 Apr 2024 | 5.49 | 5.56 | 5.49 | 5.53 | 5.53 | - |
| 23 Apr 2024 | 5.48 | 5.54 | 5.43 | 5.48 | 5.48 | - |
| 22 Apr 2024 | 5.42 | 5.48 | 5.42 | 5.47 | 5.47 | - |
| 19 Apr 2024 | 5.44 | 5.46 | 5.41 | 5.43 | 5.43 | - |
| 18 Apr 2024 | 5.31 | 5.55 | 5.31 | 5.38 | 5.38 | - |
| 17 Apr 2024 | 5.30 | 5.40 | 5.30 | 5.33 | 5.33 | 50 |
| 16 Apr 2024 | 5.37 | 5.37 | 5.24 | 5.31 | 5.31 | - |
| 15 Apr 2024 | 5.35 | 5.39 | 5.23 | 5.39 | 5.39 | - |
| 12 Apr 2024 | 5.47 | 5.54 | 5.36 | 5.36 | 5.36 | - |
| 11 Apr 2024 | 5.45 | 5.54 | 5.44 | 5.47 | 5.47 | - |
| 10 Apr 2024 | 5.53 | 5.53 | 5.36 | 5.46 | 5.46 | - |
| 09 Apr 2024 | 5.42 | 5.55 | 5.42 | 5.54 | 5.54 | - |
| 08 Apr 2024 | 5.44 | 5.50 | 5.37 | 5.41 | 5.41 | 200 |
| 05 Apr 2024 | 5.59 | 5.59 | 5.40 | 5.46 | 5.46 | - |
| 04 Apr 2024 | 5.49 | 5.64 | 5.48 | 5.59 | 5.59 | - |
| 03 Apr 2024 | 5.47 | 5.48 | 5.36 | 5.48 | 5.48 | - |
| 02 Apr 2024 | 5.40 | 5.46 | 5.38 | 5.46 | 5.46 | - |
| 28 Mar 2024 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | - |
| 27 Mar 2024 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | - |
| 27 Mar 2024 | 0.09 Dividend | |||||
| 26 Mar 2024 | 5.20 | 5.30 | 5.15 | 5.30 | 5.21 | - |
| 25 Mar 2024 | 5.40 | 5.40 | 5.20 | 5.20 | 5.11 | - |
| 22 Mar 2024 | 5.40 | 5.40 | 5.35 | 5.40 | 5.31 | - |
| 21 Mar 2024 | 5.45 | 5.50 | 5.40 | 5.40 | 5.31 | - |
| 20 Mar 2024 | 5.30 | 5.45 | 5.30 | 5.45 | 5.36 | 1,000 |
| 19 Mar 2024 | 5.45 | 5.45 | 5.35 | 5.35 | 5.26 | - |
| 18 Mar 2024 | 5.60 | 5.60 | 5.45 | 5.45 | 5.36 | - |
| 15 Mar 2024 | 5.60 | 5.60 | 5.55 | 5.60 | 5.50 | - |
| 14 Mar 2024 | 5.50 | 5.60 | 5.50 | 5.60 | 5.50 | - |
| 13 Mar 2024 | 5.60 | 5.60 | 5.50 | 5.50 | 5.41 | - |
| 12 Mar 2024 | 5.75 | 5.85 | 5.60 | 5.60 | 5.50 | 218 |
| 11 Mar 2024 | 5.80 | 5.80 | 5.75 | 5.75 | 5.65 | - |
| 08 Mar 2024 | 5.85 | 5.85 | 5.75 | 5.80 | 5.70 | - |
| 07 Mar 2024 | 5.65 | 5.85 | 5.65 | 5.85 | 5.75 | - |
| 06 Mar 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.60 | - |
| 05 Mar 2024 | 5.55 | 5.60 | 5.50 | 5.50 | 5.41 | - |
| 04 Mar 2024 | 5.70 | 5.70 | 5.50 | 5.55 | 5.46 | - |
| 01 Mar 2024 | 5.70 | 5.75 | 5.70 | 5.75 | 5.65 | - |
| 29 Feb 2024 | 5.50 | 5.70 | 5.50 | 5.70 | 5.60 | - |
| 28 Feb 2024 | 5.35 | 5.55 | 5.35 | 5.50 | 5.41 | - |
| 27 Feb 2024 | 5.15 | 5.35 | 5.15 | 5.35 | 5.26 | - |
| 26 Feb 2024 | 5.20 | 5.20 | 5.10 | 5.15 | 5.06 | - |
| 23 Feb 2024 | 5.25 | 5.30 | 5.15 | 5.20 | 5.11 | - |
| 22 Feb 2024 | 4.86 | 5.55 | 4.86 | 5.25 | 5.16 | - |
| 21 Feb 2024 | 4.82 | 4.92 | 4.80 | 4.86 | 4.78 | - |
| 20 Feb 2024 | 5.00 | 5.00 | 4.80 | 4.84 | 4.76 | - |
| 19 Feb 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 4.92 | - |
| 16 Feb 2024 | 5.25 | 5.25 | 5.00 | 5.00 | 4.92 | - |
| 15 Feb 2024 | 5.05 | 5.25 | 5.05 | 5.25 | 5.16 | - |
| 14 Feb 2024 | 5.10 | 5.10 | 5.00 | 5.05 | 4.96 | - |
| 13 Feb 2024 | 5.35 | 5.35 | 5.10 | 5.10 | 5.01 | 400 |
| 12 Feb 2024 | 5.60 | 5.65 | 5.35 | 5.35 | 5.26 | - |
| 09 Feb 2024 | 5.55 | 5.65 | 5.55 | 5.65 | 5.55 | 50 |
| 08 Feb 2024 | 5.75 | 5.75 | 5.55 | 5.55 | 5.46 | - |
| 07 Feb 2024 | 5.75 | 5.80 | 5.75 | 5.75 | 5.65 | - |
| 06 Feb 2024 | 5.75 | 5.75 | 5.70 | 5.75 | 5.65 | - |
| 05 Feb 2024 | 6.15 | 6.15 | 5.80 | 5.80 | 5.70 | 100 |
| 02 Feb 2024 | 6.40 | 6.40 | 6.30 | 6.30 | 6.19 | - |
| 01 Feb 2024 | 6.25 | 6.40 | 6.25 | 6.40 | 6.29 | - |
| 31 Jan 2024 | 6.20 | 6.25 | 6.20 | 6.25 | 6.14 | - |
| 30 Jan 2024 | 6.05 | 6.20 | 6.05 | 6.20 | 6.09 | - |
| 29 Jan 2024 | 6.00 | 6.00 | 6.00 | 6.00 | 5.90 | - |
| 26 Jan 2024 | 6.15 | 6.15 | 6.00 | 6.00 | 5.90 | - |
| 25 Jan 2024 | 6.00 | 6.15 | 6.00 | 6.15 | 6.05 | - |
| 24 Jan 2024 | 6.15 | 6.15 | 6.15 | 6.15 | 6.05 | - |
| 23 Jan 2024 | 6.25 | 6.25 | 6.15 | 6.15 | 6.05 | 1,500 |
| 22 Jan 2024 | 6.20 | 6.40 | 6.20 | 6.40 | 6.29 | - |
| 19 Jan 2024 | 6.20 | 6.25 | 6.05 | 6.25 | 6.14 | - |
| 18 Jan 2024 | 6.15 | 6.20 | 6.15 | 6.20 | 6.09 | - |
| 17 Jan 2024 | 6.40 | 6.40 | 6.10 | 6.20 | 6.09 | - |
| 16 Jan 2024 | 6.40 | 6.45 | 6.35 | 6.40 | 6.29 | - |
| 15 Jan 2024 | 6.35 | 6.40 | 6.35 | 6.40 | 6.29 | - |
| 12 Jan 2024 | 6.20 | 6.40 | 6.20 | 6.35 | 6.24 | - |
| 11 Jan 2024 | 6.30 | 6.30 | 6.10 | 6.20 | 6.09 | - |
| 10 Jan 2024 | 6.25 | 6.30 | 6.20 | 6.30 | 6.19 | - |
| 09 Jan 2024 | 6.20 | 6.25 | 6.15 | 6.25 | 6.14 | - |
| 08 Jan 2024 | 6.00 | 6.20 | 6.00 | 6.20 | 6.09 | - |
| 05 Jan 2024 | 5.95 | 6.00 | 5.90 | 6.00 | 5.90 | - |
| 04 Jan 2024 | 6.05 | 6.05 | 5.95 | 5.95 | 5.85 | - |
| 03 Jan 2024 | 6.15 | 6.15 | 6.00 | 6.00 | 5.90 | - |
| 02 Jan 2024 | 6.25 | 6.35 | 6.15 | 6.15 | 6.05 | - |
| 29 Dec 2023 | 6.20 | 6.20 | 6.20 | 6.20 | 6.09 | - |
| 28 Dec 2023 | 6.25 | 6.25 | 6.15 | 6.20 | 6.09 | - |
| 28 Dec 2023 | 0.18 Dividend | |||||
| 27 Dec 2023 | 6.25 | 6.30 | 6.20 | 6.30 | 6.02 | - |
| 22 Dec 2023 | 6.15 | 6.30 | 6.15 | 6.25 | 5.97 | - |
| 21 Dec 2023 | 6.15 | 6.30 | 6.15 | 6.15 | 5.87 | - |
| 20 Dec 2023 | 6.25 | 6.25 | 6.15 | 6.15 | 5.87 | - |
| 19 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 5.97 | - |
| 18 Dec 2023 | 6.35 | 6.35 | 6.25 | 6.25 | 5.97 | - |
| 15 Dec 2023 | 6.40 | 6.40 | 6.35 | 6.40 | 6.11 | - |
| 14 Dec 2023 | 6.15 | 6.45 | 6.15 | 6.40 | 6.11 | - |
| 13 Dec 2023 | 5.80 | 6.15 | 5.80 | 6.15 | 5.87 | - |
| 12 Dec 2023 | 5.85 | 5.85 | 5.80 | 5.80 | 5.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.