New Zealand markets closed

Enservco Corp (A3O.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.40000.0000 (0.00%)
At close: 02:43PM CEST
Time period:
26 May 2023 - 26 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20240.24400.25800.24200.25800.2580-
23 May 20240.24800.24800.24000.24400.2440-
22 May 20240.25600.25600.23600.25000.2500-
21 May 20240.24400.26800.22400.25000.2500-
20 May 20240.24000.25600.23800.25000.2500-
17 May 20240.24000.25000.24000.25000.2500-
16 May 20240.20600.24600.20200.24600.2460-
15 May 20240.19200.19900.19000.19400.1940-
14 May 20240.19100.19700.18900.19100.1910-
13 May 20240.19800.19900.19000.19100.1910-
10 May 20240.20400.20400.19600.19900.1990-
09 May 20240.19500.19900.19500.19900.1990-
08 May 20240.19400.19700.19000.19300.1930-
07 May 20240.19500.20000.19500.19700.1970-
06 May 20240.19100.19900.19100.19500.1950-
03 May 20240.20400.20400.19000.19100.1910-
02 May 20240.20200.20400.19300.20200.2020-
30 Apr 20240.20600.21200.19300.20800.2080-
29 Apr 20240.21400.21400.19700.19700.1970-
26 Apr 20240.22400.23800.22000.22400.2240-
25 Apr 20240.23600.23600.22400.22600.2260-
24 Apr 20240.25600.25600.23200.23600.2360-
23 Apr 20240.24600.25600.23800.25200.2520-
22 Apr 20240.26200.26200.24600.24600.2460-
19 Apr 20240.24800.28400.24600.26200.2620-
18 Apr 20240.26600.27000.24800.24800.2480-
17 Apr 20240.31000.33400.26800.26800.2680-
16 Apr 20240.31600.34000.28800.31400.3140-
15 Apr 20240.29400.31200.26400.30000.3000-
12 Apr 20240.24800.31600.23800.28800.2880-
11 Apr 20240.25400.26000.23600.23600.2360-
10 Apr 20240.22800.26400.22400.26400.2640-
09 Apr 20240.24200.24800.22000.22600.2260-
08 Apr 20240.26400.28600.24400.25200.2520-
05 Apr 20240.21400.25600.21000.24800.2480-
04 Apr 20240.21400.21400.20000.20200.2020-
03 Apr 20240.20400.21400.20000.21400.2140-
02 Apr 20240.18600.20200.18600.19900.1990-
28 Mar 20240.18850.18850.18000.18200.1820-
27 Mar 20240.18500.18900.18000.18200.1820-
26 Mar 20240.19200.19850.18550.18550.1855-
25 Mar 20240.19350.21300.18900.19050.1905-
22 Mar 20240.19350.19850.18250.18450.1845-
21 Mar 20240.20000.21100.18250.19150.1915-
20 Mar 20240.18950.22400.18950.21500.2150-
19 Mar 20240.17700.19750.17700.19450.1945-
18 Mar 20240.18150.18150.17750.17800.1780-
15 Mar 20240.18100.18550.17950.18200.1820-
14 Mar 20240.17800.18600.17450.18100.1810-
13 Mar 20240.17650.17950.17600.17700.1770-
12 Mar 20240.18150.18750.17550.17650.1765-
11 Mar 20240.17850.18550.17450.17950.1795-
08 Mar 20240.18000.18800.17300.18100.1810-
07 Mar 20240.18100.18500.17400.17950.1795-
06 Mar 20240.17100.18050.16900.17750.1775-
05 Mar 20240.18850.18950.17300.17300.1730-
04 Mar 20240.19650.19650.18300.18800.1880-
01 Mar 20240.18550.19450.18550.19250.1925-
29 Feb 20240.18450.19300.18200.18700.1870-
28 Feb 20240.18450.19550.18400.18750.1875-
27 Feb 20240.18350.18700.18250.18700.1870-
26 Feb 20240.18650.19100.18250.18250.1825-
23 Feb 20240.18950.19250.18650.18700.1870-
22 Feb 20240.21200.21200.19150.19150.1915-
21 Feb 20240.21300.21300.20700.21200.2120-
20 Feb 20240.20700.21800.20500.20500.2050-
19 Feb 20240.20600.20700.20500.20700.2070-
16 Feb 20240.20500.21400.20400.20800.2080-
15 Feb 20240.19150.20700.19050.20600.2060-
14 Feb 20240.19250.19850.19250.19450.1945-
13 Feb 20240.19600.20000.19450.19450.1945-
12 Feb 20240.19900.20200.19400.19750.1975-
09 Feb 20240.19650.20300.19250.19600.1960-
08 Feb 20240.19250.19800.19100.19650.1965-
07 Feb 20240.18950.19750.18950.19400.1940-
06 Feb 20240.18650.19900.18600.19200.1920-
05 Feb 20240.19150.20700.19050.19500.1950-
02 Feb 20240.20500.20900.19950.20100.2010-
01 Feb 20240.19650.20800.19100.19950.1995-
31 Jan 20240.20100.21700.19600.19600.1960-
30 Jan 20240.17600.19800.17500.19700.1970-
29 Jan 20240.17250.17450.16800.17450.1745-
26 Jan 20240.17150.17300.17050.17200.1720-
25 Jan 20240.17250.17350.17200.17300.1730-
24 Jan 20240.16800.17250.16750.17200.1720-
23 Jan 20240.16550.17050.16450.17000.1700-
22 Jan 20240.17300.17350.16150.16850.1685-
19 Jan 20240.17000.17050.16550.16750.1675-
18 Jan 20240.16850.16900.16000.16550.1655-
17 Jan 20240.17150.18500.16550.17150.1715-
16 Jan 20240.19400.20000.17100.17200.1720-
15 Jan 20240.19500.19500.19200.19400.1940-
12 Jan 20240.20200.20300.18800.19600.1960-
11 Jan 20240.21000.21000.20000.20000.2000-
10 Jan 20240.21000.21100.20500.20700.2070-
09 Jan 20240.20500.21000.19650.20900.2090-
08 Jan 20240.22300.23900.19700.19950.1995-
05 Jan 20240.22100.23200.22100.22700.2270-
04 Jan 20240.23300.23300.21700.22000.2200-
03 Jan 20240.23600.23800.22500.22700.2270-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...