Singapore markets open in 2 hours 43 minutes
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,292.55 -2,130.48 (-3.21%) CMC Crypto 200
1,385.35 -38.75 (-2.72%)
Corporación Financiera Alba, S.A. (CSV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 1 |
| 23 Apr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 22 Apr 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 19 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 18 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 17 Apr 2024 | 46.65 | 46.65 | 46.65 | 46.65 | 46.65 | - |
| 16 Apr 2024 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - |
| 15 Apr 2024 | 47.25 | 47.25 | 47.25 | 47.25 | 47.25 | - |
| 12 Apr 2024 | 47.55 | 47.55 | 47.55 | 47.55 | 47.55 | - |
| 11 Apr 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 10 Apr 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 09 Apr 2024 | 47.05 | 47.05 | 47.05 | 47.05 | 47.05 | - |
| 08 Apr 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 05 Apr 2024 | 47.55 | 47.55 | 47.50 | 47.50 | 47.50 | 1 |
| 04 Apr 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 03 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 02 Apr 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 28 Mar 2024 | 48.75 | 48.75 | 48.75 | 48.75 | 48.75 | - |
| 27 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 26 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 25 Mar 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 22 Mar 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 21 Mar 2024 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | - |
| 20 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 19 Mar 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 18 Mar 2024 | 46.85 | 46.85 | 46.85 | 46.85 | 46.85 | - |
| 15 Mar 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 14 Mar 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 13 Mar 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 12 Mar 2024 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - |
| 11 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 08 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - |
| 07 Mar 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 06 Mar 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 05 Mar 2024 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 04 Mar 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 01 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 29 Feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 28 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 27 Feb 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 26 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 23 Feb 2024 | 48.35 | 48.35 | 48.35 | 48.35 | 48.35 | - |
| 22 Feb 2024 | 48.15 | 48.15 | 48.15 | 48.15 | 48.15 | - |
| 21 Feb 2024 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | - |
| 20 Feb 2024 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - |
| 19 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 16 Feb 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 15 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 14 Feb 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 13 Feb 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 12 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 09 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 08 Feb 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 07 Feb 2024 | 48.10 | 48.10 | 48.10 | 48.10 | 48.10 | - |
| 06 Feb 2024 | 48.65 | 48.65 | 48.65 | 48.65 | 48.65 | - |
| 05 Feb 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 02 Feb 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 01 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 31 Jan 2024 | 47.35 | 47.35 | 47.35 | 47.35 | 47.35 | - |
| 30 Jan 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 29 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 26 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 25 Jan 2024 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 24 Jan 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 23 Jan 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 22 Jan 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 19 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 18 Jan 2024 | 49.85 | 49.85 | 49.00 | 49.00 | 49.00 | 50 |
| 17 Jan 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.65 | - |
| 16 Jan 2024 | 48.85 | 48.85 | 48.85 | 48.85 | 48.85 | - |
| 15 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 12 Jan 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 11 Jan 2024 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 10 Jan 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 09 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 08 Jan 2024 | 47.85 | 47.85 | 47.85 | 47.85 | 47.85 | - |
| 05 Jan 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| 04 Jan 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 03 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 02 Jan 2024 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 29 Dec 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 28 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 27 Dec 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 22 Dec 2023 | 47.55 | 48.00 | 47.55 | 48.00 | 48.00 | 59 |
| 21 Dec 2023 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 20 Dec 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 19 Dec 2023 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 18 Dec 2023 | 48.45 | 48.45 | 48.45 | 48.45 | 48.45 | - |
| 15 Dec 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 14 Dec 2023 | 49.30 | 49.30 | 49.30 | 49.30 | 49.30 | - |
| 13 Dec 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 12 Dec 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| 11 Dec 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 08 Dec 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 07 Dec 2023 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | - |
| 06 Dec 2023 | 47.95 | 47.95 | 47.95 | 47.95 | 47.95 | - |
| 05 Dec 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 04 Dec 2023 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 01 Dec 2023 | 49.35 | 50.30 | 49.35 | 50.30 | 50.30 | 1 |
| 30 Nov 2023 | 49.15 | 49.15 | 49.15 | 49.15 | 49.15 | - |
| *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.