TipRanks
Go Ultimate55% OFF

Klabater S.A. (DFH) Historical Prices

PL:DFH historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20260.680.690.630.650.65-1.82%58,7080.11
Oct 29, 20260.640.690.620.660.66+4.10%133,9800.24
Oct 28, 20260.630.640.610.630.63-0.31%8,1860.01
Oct 27, 20260.600.650.590.640.64+4.61%16,6400.03
Oct 26, 20260.600.640.550.610.61+0.00%66,8810.12
Oct 23, 20260.660.660.590.610.61-5.59%207,2380.37
Oct 22, 20260.670.690.630.640.64-4.17%71,3130.12
Oct 21, 20260.720.720.670.670.67-2.61%45,3230.08
Oct 20, 20260.670.740.650.690.69+2.07%173,1740.29
Oct 19, 20260.680.680.650.680.68+4.64%59,4360.09
Oct 16, 20260.630.680.630.650.65-0.92%59,9080.09
Oct 15, 20260.660.660.620.650.65+0.00%57,1610.09
Oct 14, 20260.700.700.650.650.65-6.59%101,2390.15
Oct 13, 20260.640.750.620.700.70+11.50%335,6840.51
Oct 12, 20260.660.660.620.630.63-3.10%56,8250.09
Oct 09, 20260.610.660.610.650.65+5.21%66,4010.10
Oct 08, 20260.650.650.600.610.61-5.83%83,2250.13
Oct 07, 20260.660.670.630.650.65+0.31%59,1540.09
Oct 06, 20260.680.690.630.650.65-4.13%161,9010.25
Oct 05, 20260.700.720.650.680.68-1.74%12,7140.02
Oct 02, 20260.710.710.640.690.69-1.43%153,1450.24
Oct 01, 20260.700.710.650.700.70+1.74%60,3750.09
Sep 30, 20260.740.770.650.690.69-7.03%165,0570.26
Sep 29, 20260.740.780.710.740.74-0.80%54,9580.09
Sep 28, 20260.750.750.720.750.75+0.81%40,3790.06
Sep 25, 20260.710.770.700.740.74+3.64%167,3120.26
Sep 24, 20260.720.730.690.710.71+1.42%26,8170.04
Sep 23, 20260.730.740.700.700.70-4.09%60,3150.09
Sep 22, 20260.710.780.690.730.73+3.09%164,0770.26
Sep 21, 20260.680.740.670.710.71+2.01%139,5270.22
Sep 18, 20260.790.810.690.700.70-6.93%379,6170.61
Sep 17, 20260.640.800.640.750.75+17.19%409,2040.66
Sep 16, 20260.660.690.590.640.64-5.33%538,6840.88
Sep 15, 20260.800.800.640.680.68-15.08%753,0801.26
Sep 14, 20260.810.840.750.800.80+4.74%245,4590.41
Sep 11, 20260.760.900.710.760.76+1.33%944,0191.63
Sep 10, 20260.870.870.730.750.75-11.14%374,3950.65
Sep 09, 20260.970.970.830.840.84-11.16%385,7100.68
Sep 08, 20261.011.010.940.950.95-4.62%217,5210.39
Sep 07, 20260.981.050.921.001.00+3.75%531,9070.96
Sep 04, 20260.861.030.830.960.96+15.94%1,046,7141.94
Sep 03, 20261.121.130.810.830.83-23.69%1,922,8763.78
Sep 02, 20260.941.100.881.091.09+16.67%2,758,3955.93
Sep 01, 20260.820.960.770.930.93+14.53%2,003,4544.62
Aug 31, 20260.740.840.730.810.81+14.04%1,157,1332.79
Aug 28, 20260.610.770.570.710.71+17.88%921,9502.00
Aug 27, 20260.690.690.570.600.60-10.65%792,6181.76
Aug 26, 20260.620.690.580.680.68+9.74%731,2311.64
Aug 25, 20260.630.670.590.620.62-7.51%704,0711.62
Aug 24, 20260.770.900.620.670.67-13.05%2,471,4676.20