ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,344.70
      1.01%
      US Tech 100
      18,510.40
      1.85%
      Dow Jones
      38,778.43
      0.17%
      Brent Oil
      78.425
      1.71%
      Bitcoin
      70,907.31
      0.40%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Stocks
      4. Europe
      5. EU
      6. 4867S (4867S)

      7. 4867S (4867S) Historical

      4867S 4867S

      0.725
      -0.03 (-3.97%)
      Jun 05 2024 - Closed
      Delayed by 15 minutes

      4867S Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 04 2024 0.755 0.01 1.34% 0.74 0.78 0.74 0
      Jun 03 2024 0.745 -0.02 -2.61% 0.78 0.78 0.74 0
      May 31 2024 0.765 0.00 0.00% 0.77 0.78 0.76 0
      May 30 2024 0.765 -0.005 -0.65% 0.77 0.81 0.76 0
      May 29 2024 0.77 -0.13 -14.44% 0.90 0.90 0.74 0
      May 28 2024 0.90 0.025 2.86% 0.88 0.95 0.85 0
      May 27 2024 0.875 0.00 0.00% 0.87 0.88 0.87 0
      May 24 2024 0.875 -0.05 -5.41% 0.92 0.92 0.83 0
      May 23 2024 0.925 0.07 8.19% 0.85 0.94 0.84 0
      May 22 2024 0.855 0.03 3.64% 0.82 0.88 0.795 0
      May 21 2024 0.825 0.03 3.77% 0.79 0.825 0.785 0
      May 20 2024 0.795 0.00 0.00% 0.80 0.805 0.775 0
      May 17 2024 0.795 -0.01 -1.24% 0.795 0.815 0.765 0
      May 16 2024 0.805 0.05 6.62% 0.755 0.815 0.755 0
      May 15 2024 0.755 0.03 4.14% 0.755 0.765 0.725 0
      May 14 2024 0.725 0.00 0.00% 0.725 0.725 0.725 0
      May 13 2024 0.725 0.04 5.84% 0.685 0.735 0.675 0
      May 10 2024 0.685 0.03 4.58% 0.665 0.695 0.665 0
      May 09 2024 0.655 0.01 1.55% 0.635 0.655 0.615 0
      May 08 2024 0.645 -0.03 -4.44% 0.665 0.665 0.615 0
      May 07 2024 0.675 -0.03 -4.26% 0.695 0.695 0.665 0
      May 06 2024 0.705 0.01 1.44% 0.70 0.705 0.695 0
      May 03 2024 0.695 -0.01 -1.42% 0.71 0.715 0.685 0
      May 02 2024 0.705 -0.02 -2.76% 0.70 0.705 0.685 0
      Apr 30 2024 0.725 -0.01 -1.36% 0.73 0.735 0.715 0
      Apr 29 2024 0.735 0.03 4.26% 0.715 0.735 0.705 0
      Apr 26 2024 0.705 0.02 2.92% 0.695 0.705 0.655 0
      Apr 25 2024 0.685 0.00 0.00% 0.675 0.705 0.665 0
      Apr 24 2024 0.685 0.01 1.48% 0.685 0.705 0.675 0
      Apr 23 2024 0.675 0.03 4.65% 0.655 0.685 0.635 0
      Apr 22 2024 0.645 0.01 1.57% 0.645 0.665 0.625 0
      Apr 19 2024 0.635 -0.02 -3.05% 0.645 0.655 0.625 0
      Apr 18 2024 0.655 0.07 11.97% 0.635 0.695 0.635 3,450
      Apr 17 2024 0.585 -0.05 -7.87% 0.625 0.635 0.575 3,450
      Apr 16 2024 0.635 -0.07 -9.93% 0.68 0.68 0.625 0
      Apr 15 2024 0.705 0.02 2.92% 0.68 0.72 0.68 0
      Apr 12 2024 0.685 0.01 1.48% 0.69 0.72 0.68 0
      Apr 11 2024 0.675 -0.01 -1.46% 0.69 0.69 0.66 0
      Apr 10 2024 0.685 -0.01 -1.44% 0.70 0.70 0.68 0
      Apr 09 2024 0.695 -0.005 -0.71% 0.705 0.71 0.69 0
      Apr 08 2024 0.70 0.02 2.94% 0.685 0.72 0.675 0
      Apr 05 2024 0.68 0.00 0.00% 0.655 0.69 0.655 0
      Apr 04 2024 0.68 0.05 7.94% 0.635 0.68 0.63 0
      Apr 03 2024 0.63 0.05 8.62% 0.575 0.63 0.575 0
      Apr 02 2024 0.58 0.02 3.57% 0.555 0.60 0.55 0
      Mar 28 2024 0.56 0.03 5.66% 0.535 0.56 0.52 0
      Mar 27 2024 0.53 0.01 1.92% 0.515 0.53 0.50 0
      Mar 26 2024 0.52 0.00 0.00% 0.515 0.53 0.515 0
      Mar 25 2024 0.52 -0.01 -1.89% 0.525 0.53 0.50 0
      Mar 22 2024 0.53 -0.01 -1.85% 0.535 0.55 0.51 0
      Mar 21 2024 0.54 -0.01 -1.82% 0.555 0.57 0.54 0
      Mar 20 2024 0.55 0.03 5.77% 0.525 0.55 0.495 0
      Mar 19 2024 0.52 0.02 4.00% 0.495 0.545 0.495 0
      Mar 18 2024 0.50 -0.06 -10.71% 0.565 0.565 0.485 0
      Mar 15 2024 0.56 0.02 3.70% 0.535 0.575 0.535 0
      Mar 14 2024 0.54 0.02 3.85% 0.565 0.585 0.475 4,000
      Mar 13 2024 0.52 -0.01 -1.89% 0.535 0.545 0.495 4,000
      Mar 12 2024 0.53 0.03 6.00% 0.515 0.535 0.495 0
      Mar 11 2024 0.50 -0.02 -3.85% 0.515 0.545 0.495 0
      Mar 08 2024 0.52 -0.03 -5.45% 0.545 0.545 0.515 0
      Mar 07 2024 0.55 0.01 1.85% 0.545 0.565 0.535 0

      Your Recent History

      EU
      4867S
      4867S
      NASDAQ
      FRHOPX
      U.S. Revenue Portfolio, ...
      NASDAQ
      CPBI
      Central Plains Bancshares
      UNSW3
      LEASHUSDT
      DOGE KILLER
      NASDAQI
      B4050PI
      OMX Baltic Travel and Le...
      BIT
      P1XS03
      NLBNPIT1XS03 20351219 18...
      UNSW3
      FLUXUSDT
      Flux
      Delayed Upgrade Clock