La bourse ferme dans 2 h 36 min

FREYR Battery, Inc. (FREY)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,8700-0,1000 (-5,08 %)
À la clôture : 04:00PM EDT
1,8700 0,00 (0,00 %)
Avant Bourse : 08:31AM EDT
Durée:
13 mai 2023 - 13 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
10 mai 20241,95002,03801,80001,87001,87001 618 500
09 mai 20241,83002,00001,81001,97001,97001 536 600
08 mai 20241,69001,94001,68001,85001,85002 484 700
07 mai 20241,77001,80001,68001,68001,6800896 700
06 mai 20241,78001,87001,77001,79001,7900888 800
03 mai 20241,79001,88001,76501,80001,80001 245 100
02 mai 20241,70001,78001,66501,78001,7800771 500
01 mai 20241,69001,79501,67001,68001,6800856 200
30 avr. 20241,71001,78001,64501,65001,6500931 000
29 avr. 20241,72001,79001,69501,75001,7500836 100
26 avr. 20241,58001,70001,58001,67001,6700837 300
25 avr. 20241,52001,59001,50001,58001,5800974 800
24 avr. 20241,60001,67001,54001,55001,55001 090 000
23 avr. 20241,57001,76001,57001,60001,60001 201 800
22 avr. 20241,60001,62001,54001,60001,6000862 100
19 avr. 20241,61001,69001,58001,62001,62001 094 200
18 avr. 20241,70001,77001,64001,65001,6500986 300
17 avr. 20241,73001,77801,68501,69001,69001 037 800
16 avr. 20241,83001,87001,74001,74001,74001 074 100
15 avr. 20241,86001,92001,76001,86001,86001 598 100
12 avr. 20241,97001,99001,80001,86001,86001 287 000
11 avr. 20242,01002,07001,90001,98001,98001 651 800
10 avr. 20242,03002,03001,93002,01002,01001 700 400
09 avr. 20242,10002,22002,04002,10002,10003 040 500
08 avr. 20241,98002,13001,94002,10002,10002 463 100
05 avr. 20241,91001,98001,82001,91001,91001 753 800
04 avr. 20241,86002,05001,86001,91001,91003 315 400
03 avr. 20241,72001,87001,69001,83001,83001 786 300
02 avr. 20241,73001,78001,67001,76001,76001 678 100
01 avr. 20241,73001,80001,69301,79001,79001 646 200
28 mars 20241,64001,71001,63001,68001,6800925 500
27 mars 20241,50001,65001,50001,65001,65001 528 500
26 mars 20241,55001,58001,51001,51001,5100536 700
25 mars 20241,50001,58001,49001,57001,57001 097 300
22 mars 20241,58001,59001,49101,51001,5100726 500
21 mars 20241,55001,64001,52001,62001,62001 635 100
20 mars 20241,47001,58001,42001,55001,55001 296 000
19 mars 20241,40001,47001,36001,45001,4500867 900
18 mars 20241,44001,46001,36501,42001,42001 492 000
15 mars 20241,46001,54001,43001,43001,43001 111 200
14 mars 20241,46001,54001,42001,47001,47001 415 400
13 mars 20241,54001,59101,46001,48001,48001 089 900
12 mars 20241,66001,66001,54001,56001,56001 304 300
11 mars 20241,74001,83001,62001,63001,63001 557 900
08 mars 20241,65001,86001,65001,75001,75002 535 100
07 mars 20241,66001,73001,64001,66001,6600955 200
06 mars 20241,66001,68501,57001,67001,67001 819 200
05 mars 20241,60001,64501,58001,58001,5800775 800
04 mars 20241,73001,74501,61501,65001,65001 376 700
01 mars 20241,55001,77001,53001,71001,71002 968 300
29 févr. 20241,76001,76001,52001,54001,54004 833 300
28 févr. 20241,63001,72001,60001,66001,66001 911 600
27 févr. 20241,63001,71001,59001,68001,68001 530 700
26 févr. 20241,57001,65001,54001,63001,6300942 600
23 févr. 20241,65501,68901,58001,61001,61001 458 900
22 févr. 20241,71001,71001,61001,65001,65001 308 400
21 févr. 20241,70001,73501,67001,69001,6900990 600
20 févr. 20241,79001,85501,73001,74001,74001 596 800
16 févr. 20241,76001,84001,67001,82001,82001 828 400
15 févr. 20241,82001,84501,67001,80001,80002 246 900
14 févr. 20241,70001,89001,70001,82001,82001 484 200
13 févr. 20241,80001,84001,66201,70001,70001 980 200
12 févr. 20241,86001,96001,81001,91001,91002 431 500
09 févr. 20241,79001,89001,73001,84001,84002 264 800
08 févr. 20241,56001,78001,53001,78001,78003 059 600
07 févr. 20241,50001,56001,42001,55001,55002 289 300
06 févr. 20241,27501,42001,22001,40001,40001 990 300
05 févr. 20241,31001,31001,21001,26001,26001 471 500
02 févr. 20241,36001,42001,29001,31001,31001 280 900
01 févr. 20241,38001,42001,34501,37001,3700917 900
31 janv. 20241,35001,44001,33501,35001,35001 052 100
30 janv. 20241,46001,46001,35001,37001,37001 015 800
29 janv. 20241,35001,45001,28001,44001,44001 323 500
26 janv. 20241,35001,39001,30001,32001,32001 083 000
25 janv. 20241,33001,36001,29201,34001,34001 105 300
24 janv. 20241,46001,48801,31001,31001,31001 099 800
23 janv. 20241,40001,46001,38001,45001,45001 123 700
22 janv. 20241,35001,44001,31501,37001,37001 317 700
19 janv. 20241,38001,41001,25001,32001,32002 247 000
18 janv. 20241,44001,46001,34001,38001,38001 951 100
17 janv. 20241,38001,45001,32001,43001,43002 124 500
16 janv. 20241,52001,52001,40501,43001,43003 826 800
12 janv. 20241,58001,65001,54001,55001,5500914 900
11 janv. 20241,67001,67001,51001,58001,58002 582 500
10 janv. 20241,75001,75001,67001,68001,68001 779 800
09 janv. 20241,77001,81501,72001,75001,75001 350 500
08 janv. 20241,70001,83001,68001,81001,81001 500 300
05 janv. 20241,85001,90001,71001,72001,72002 394 400
04 janv. 20241,87001,95001,81001,90001,90002 336 100
03 janv. 20241,90001,90001,82001,87001,87001 350 200
02 janv. 20241,89002,02001,82001,90001,90002 167 200
29 déc. 20231,98002,04001,87001,87001,87002 323 500
28 déc. 20231,93002,05001,90002,00002,00005 442 900
27 déc. 20232,05002,06001,90001,91001,91004 132 600
26 déc. 20231,90002,18001,89002,06002,06002 755 300
22 déc. 20231,90001,93001,84001,90001,90001 943 500
21 déc. 20231,88001,93501,82001,91001,91003 060 800
20 déc. 20231,92001,94001,79001,80001,80003 019 100
19 déc. 20231,86001,96501,85001,95001,95001 818 700
18 déc. 20231,99001,99001,79001,82001,82003 044 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...