Friesland Bank Aandelen Fds NV (OPWAF)
EU
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.02 | 1.58409690946 | 64.39 | 65.41 | 64.39 | 1935 | 64.86042722 | DE |
| 4 | 1.76 | 2.76512175962 | 63.65 | 65.41 | 62.79 | 2648 | 63.74813512 | DE |
| 12 | 4.42 | 7.24708968683 | 60.99 | 65.41 | 60.99 | 16596 | 63.46941274 | DE |
| 26 | 5.49 | 9.16221628838 | 59.92 | 65.41 | 56.86 | 8366 | 63.02961294 | DE |
| 52 | 10.56 | 19.2525068368 | 54.85 | 65.41 | 54.85 | 5238 | 62.09004964 | DE |
| 156 | 15.13 | 30.0914876691 | 50.28 | 65.41 | 44.37 | 3949 | 55.70550777 | DE |
| 260 | 23.73 | 56.93378119 | 41.68 | 65.41 | 27.91 | 4523 | 48.38538295 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737739800 | 65.41 | 0.02 | 0.03 | 65.41 | 65.41 | 65.41 | 607 |
| 1737653400 | 65.39 | 0.13 | 0.20 | 65.39 | 65.39 | 65.39 | 882 |
| 1737567000 | 65.26 | 0.05 | 0.08 | 65.26 | 65.26 | 65.26 | 2009 |
| 1737480600 | 65.209999 | 0 | 0.00 | 65.209999 | 65.209999 | 65.209999 | 0 |
| 1737394200 | 65.209999 | 0.82 | 1.27 | 65.209999 | 65.209999 | 65.209999 | 1859 |
| 1737135000 | 64.39 | 0.04 | 0.06 | 64.39 | 64.39 | 64.39 | 1265 |
| 1737048600 | 64.349999 | 1.14 | 1.80 | 64.349999 | 64.349999 | 64.349999 | 488 |
| 1736962200 | 63.21 | 0 | 0.00 | 63.21 | 63.21 | 63.21 | 1611 |
| 1736875800 | 63.21 | -0.1 | -0.16 | 63.21 | 63.21 | 63.21 | 1 |
| 1736789400 | 63.31 | -0.31 | -0.49 | 63.31 | 63.31 | 63.31 | 2178 |
| 1736530200 | 63.62 | -0.16 | -0.25 | 63.62 | 63.62 | 63.62 | 1939 |
| 1736443800 | 63.78 | 0.2 | 0.31 | 63.78 | 63.78 | 63.78 | 4794 |
| 1736357400 | 63.58 | -0.04 | -0.06 | 63.58 | 63.58 | 63.58 | 2013 |
| 1736271000 | 63.62 | -0.3 | -0.47 | 63.62 | 63.62 | 63.62 | 21133 |
| 1736184600 | 63.92 | 0.39 | 0.61 | 63.92 | 63.92 | 63.92 | 1028 |
| 1735925400 | 63.53 | 0.71 | 1.13 | 63.53 | 63.53 | 63.53 | 1608 |
| 1735839000 | 62.82 | 0.03 | 0.05 | 62.82 | 62.82 | 62.82 | 420 |
| 1735666200 | 62.79 | -0.36 | -0.57 | 62.79 | 62.79 | 62.79 | 362 |
| 1735579800 | 63.15 | -0.5 | -0.79 | 63.15 | 63.15 | 63.15 | 1432 |
| 1735320600 | 63.65 | 0.56 | 0.89 | 63.65 | 63.65 | 63.65 | 199 |
| 1735061400 | 63.09 | -0.05 | -0.08 | 63.09 | 63.09 | 63.09 | 4060 |
| 1734975000 | 63.14 | 0.3 | 0.48 | 63.14 | 63.14 | 63.14 | 2121 |
| 1734715800 | 62.84 | 0.03 | 0.05 | 62.84 | 62.84 | 62.84 | 1912 |
| 1734629400 | 62.81 | -1.15 | -1.80 | 62.81 | 62.81 | 62.81 | 3100 |
| 1734543000 | 63.96 | -0.21 | -0.33 | 63.96 | 63.96 | 63.96 | 2531 |
| 1734456600 | 64.17 | -0.38 | -0.59 | 64.17 | 64.17 | 64.17 | 1389 |
| 1734370200 | 64.55 | -0.5 | -0.77 | 64.55 | 64.55 | 64.55 | 31 |
| 1734111000 | 65.05 | -0.32 | -0.49 | 65.05 | 65.05 | 65.05 | 1585 |
| 1734024600 | 65.37 | 0.55 | 0.85 | 65.37 | 65.37 | 65.37 | 2357 |
| 1733938200 | 64.819999 | 0.1 | 0.15 | 64.819999 | 64.819999 | 64.819999 | 915 |
| 1733851800 | 64.72 | 0 | 0.00 | 64.72 | 64.72 | 64.72 | 1045 |
| 1733765400 | 64.72 | -0.12 | -0.19 | 64.72 | 64.72 | 64.72 | 1212 |
| 1733506200 | 64.84 | -0.13 | -0.20 | 64.84 | 64.84 | 64.84 | 573 |
| 1733419800 | 64.97 | 0.01 | 0.02 | 64.97 | 64.97 | 64.97 | 429 |
| 1733333400 | 64.959999 | -0.02 | -0.03 | 64.959999 | 64.959999 | 64.959999 | 787 |
| 1733247000 | 64.98 | 0.45 | 0.70 | 64.98 | 64.98 | 64.98 | 1053 |
| 1733160600 | 64.53 | 0.46 | 0.72 | 64.53 | 64.53 | 64.53 | 1312 |
| 1732901400 | 64.069999 | 0.1 | 0.16 | 64.069999 | 64.069999 | 64.069999 | 1056 |
| 1732815000 | 63.97 | -0.39 | -0.61 | 63.97 | 63.97 | 63.97 | 988 |
| 1732728600 | 64.36 | -0.06 | -0.09 | 64.36 | 64.36 | 64.36 | 1917 |
| 1732642200 | 64.42 | -0.35 | -0.54 | 64.42 | 64.42 | 64.42 | 1114 |
| 1732555800 | 64.769999 | 0.53 | 0.83 | 64.769999 | 64.769999 | 64.769999 | 5627 |
| 1732296600 | 64.239999 | 0.81 | 1.28 | 64.239999 | 64.239999 | 64.239999 | 7012 |
| 1732210200 | 63.43 | 0.03 | 0.05 | 63.43 | 63.43 | 63.43 | 767263 |
| 1732123800 | 63.4 | 0.27 | 0.43 | 63.4 | 63.4 | 63.4 | 3232 |
| 1732037400 | 63.13 | 0.42 | 0.67 | 63.13 | 63.13 | 63.13 | 962 |
| 1731951000 | 62.71 | -0.04 | -0.06 | 62.71 | 62.71 | 62.71 | 1470 |
| 1731691800 | 62.75 | -0.22 | -0.35 | 62.75 | 62.75 | 62.75 | 1 |
| 1731605400 | 62.97 | -0.27 | -0.43 | 62.97 | 62.97 | 62.97 | 1512 |
| 1731519000 | 63.24 | 0 | 0.00 | 63.24 | 63.24 | 63.24 | 0 |
| 1731432600 | 63.24 | 0 | 0.00 | 63.24 | 63.24 | 63.24 | 0 |
| 1731346200 | 63.24 | -0.17 | -0.27 | 63.24 | 63.24 | 63.24 | 4119 |
| 1731087000 | 63.41 | 0.6 | 0.96 | 63.41 | 63.41 | 63.41 | 10348 |
| 1731000600 | 62.81 | 1.57 | 2.56 | 62.81 | 62.81 | 62.81 | 1 |
| 1730914200 | 61.24 | 0.22 | 0.36 | 61.24 | 61.24 | 61.24 | 719 |
| 1730827800 | 61.02 | -0.3 | -0.49 | 61.02 | 61.02 | 61.02 | 1062 |
| 1730741400 | 61.32 | 0.33 | 0.54 | 61.32 | 61.32 | 61.32 | 8 |
| 1730482200 | 60.99 | -1.2 | -1.93 | 60.99 | 60.99 | 60.99 | 498 |
| 1730395800 | 62.19 | -0.89 | -1.41 | 62.19 | 62.19 | 62.19 | 296 |
| 1730309400 | 63.08 | -0.07 | -0.11 | 63.08 | 63.08 | 63.08 | 932 |
| 1730223000 | 63.15 | 0.2 | 0.32 | 63.15 | 63.15 | 63.15 | 169 |
| 1730136600 | 62.95 | 0.07 | 0.11 | 62.95 | 62.95 | 62.95 | 1748 |
| 1729873800 | 62.88 | -0.14 | -0.22 | 62.88 | 62.88 | 62.88 | 4816 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
