Modern Plant Based Foods Inc. (L3O0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 05:16PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.1800 | 0.2200 | 0.1800 | 0.2200 | 0.2200 | 1,200 |
| 27 Jun 2024 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | 0.1800 | - |
| 26 Jun 2024 | 0.1900 | 0.1910 | 0.1900 | 0.1900 | 0.1900 | 15,800 |
| 25 Jun 2024 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | 0.1920 | - |
| 24 Jun 2024 | 0.1900 | 0.2380 | 0.1900 | 0.2380 | 0.2380 | 5,200 |
| 21 Jun 2024 | 0.1900 | 0.1950 | 0.1900 | 0.1900 | 0.1900 | 2,500 |
| 20 Jun 2024 | 0.1760 | 0.1760 | 0.1740 | 0.1740 | 0.1740 | 4,500 |
| 19 Jun 2024 | 0.2200 | 0.2220 | 0.1900 | 0.2200 | 0.2200 | 71,490 |
| 18 Jun 2024 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | 0.2200 | - |
| 17 Jun 2024 | 0.2230 | 0.2250 | 0.2230 | 0.2230 | 0.2230 | 34,529 |
| 14 Jun 2024 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | 0.2240 | - |
| 13 Jun 2024 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 0.2250 | 3 |
| 12 Jun 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
| 11 Jun 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
| 10 Jun 2024 | 0.2230 | 0.2240 | 0.2230 | 0.2230 | 0.2230 | 6,570 |
| 07 Jun 2024 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | 0.2230 | - |
| 06 Jun 2024 | 0.2240 | 0.2810 | 0.2240 | 0.2810 | 0.2810 | 13,049 |
| 05 Jun 2024 | 0.2230 | 0.2240 | 0.2230 | 0.2240 | 0.2240 | 1,000 |
| 04 Jun 2024 | 0.2210 | 0.2590 | 0.2210 | 0.2590 | 0.2590 | 1,789 |
| 03 Jun 2024 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | 0.2190 | - |
| 31 May 2024 | 0.2400 | 0.2530 | 0.2400 | 0.2530 | 0.2530 | 7 |
| 30 May 2024 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | 0.2990 | - |
| 29 May 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | - |
| 28 May 2024 | 0.2550 | 0.2550 | 0.2500 | 0.2500 | 0.2500 | 300 |
| 27 May 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | - |
| 24 May 2024 | 0.2410 | 0.2410 | 0.2400 | 0.2400 | 0.2400 | 9,937 |
| 23 May 2024 | 0.2480 | 0.2550 | 0.2480 | 0.2550 | 0.2550 | 2,500 |
| 22 May 2024 | 0.2600 | 0.2650 | 0.2600 | 0.2600 | 0.2600 | 17,199 |
| 21 May 2024 | 0.2360 | 0.2600 | 0.2360 | 0.2600 | 0.2600 | 2,204 |
| 20 May 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 1 |
| 17 May 2024 | 0.2520 | 0.3000 | 0.2520 | 0.3000 | 0.3000 | 7,301 |
| 16 May 2024 | 0.2800 | 0.2880 | 0.2720 | 0.2720 | 0.2720 | 23,500 |
| 15 May 2024 | 0.2300 | 0.2880 | 0.2300 | 0.2600 | 0.2600 | 8,100 |
| 14 May 2024 | 0.2401 | 0.3151 | 0.2200 | 0.2200 | 0.2200 | 2,261 |
| 13 May 2024 | 0.3532 | 0.3532 | 0.1693 | 0.2033 | 0.2033 | 2,152 |
| 10 May 2024 | 0.0170 | 0.3530 | 0.0170 | 0.3530 | 0.3530 | 3 |
| 09 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 09 May 2024 | 1:10 Stock split | |||||
| 08 May 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 07 May 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | - |
| 06 May 2024 | 0.3600 | 0.3620 | 0.3600 | 0.3620 | 0.3620 | 20 |
| 03 May 2024 | 0.3600 | 0.4000 | 0.3600 | 0.3620 | 0.3620 | 5,729 |
| 02 May 2024 | 0.3500 | 0.3600 | 0.3500 | 0.3600 | 0.3600 | - |
| 30 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 29 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 26 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 25 Apr 2024 | 0.3600 | 0.3620 | 0.3600 | 0.3620 | 0.3620 | 10 |
| 24 Apr 2024 | 0.3600 | 0.3600 | 0.3500 | 0.3500 | 0.3500 | 21 |
| 23 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 22 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 19 Apr 2024 | 0.3420 | 0.3600 | 0.3400 | 0.3600 | 0.3600 | 297 |
| 18 Apr 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 17 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 16 Apr 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 15 Apr 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | - |
| 12 Apr 2024 | 0.3500 | 0.3520 | 0.3500 | 0.3500 | 0.3500 | 50 |
| 11 Apr 2024 | 0.3220 | 0.3640 | 0.3220 | 0.3640 | 0.3640 | 1,787 |
| 10 Apr 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
| 09 Apr 2024 | 0.3140 | 0.3320 | 0.3140 | 0.3320 | 0.3320 | - |
| 08 Apr 2024 | 0.3020 | 0.3320 | 0.3020 | 0.3320 | 0.3320 | - |
| 05 Apr 2024 | 0.3020 | 0.4800 | 0.3020 | 0.4800 | 0.4800 | 28,350 |
| 04 Apr 2024 | 0.3020 | 0.3320 | 0.3020 | 0.3320 | 0.3320 | - |
| 03 Apr 2024 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | 0.2980 | - |
| 02 Apr 2024 | 0.2200 | 0.4700 | 0.2200 | 0.4700 | 0.4700 | 3,200 |
| 28 Mar 2024 | 0.4700 | 0.4700 | 0.4000 | 0.4280 | 0.4280 | 4,800 |
| 27 Mar 2024 | 0.4020 | 0.4980 | 0.4020 | 0.4220 | 0.4220 | 575 |
| 26 Mar 2024 | 0.4000 | 0.4980 | 0.4000 | 0.4980 | 0.4980 | 11,160 |
| 25 Mar 2024 | 0.4000 | 0.4980 | 0.4000 | 0.4400 | 0.4400 | 20,700 |
| 22 Mar 2024 | 0.2560 | 0.5980 | 0.2560 | 0.4500 | 0.4500 | 61,308 |
| 21 Mar 2024 | 0.2140 | 0.3880 | 0.2140 | 0.3880 | 0.3880 | 5,003 |
| 20 Mar 2024 | 0.2000 | 0.3780 | 0.2000 | 0.3680 | 0.3680 | 210 |
| 19 Mar 2024 | 0.2200 | 0.3860 | 0.2200 | 0.2200 | 0.2200 | 2,900 |
| 18 Mar 2024 | 0.2220 | 0.2220 | 0.2100 | 0.2220 | 0.2220 | 1,210 |
| 15 Mar 2024 | 0.2100 | 0.3000 | 0.2100 | 0.3000 | 0.3000 | 1,017 |
| 14 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 509 |
| 13 Mar 2024 | 0.2100 | 0.3000 | 0.2100 | 0.2560 | 0.2560 | 1,750 |
| 12 Mar 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | - |
| 11 Mar 2024 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | 0.2500 | - |
| 08 Mar 2024 | 0.3480 | 0.3480 | 0.2600 | 0.2600 | 0.2600 | 100 |
| 07 Mar 2024 | 0.3480 | 0.3480 | 0.3100 | 0.3100 | 0.3100 | 3,691 |
| 06 Mar 2024 | 0.3000 | 0.3500 | 0.2600 | 0.3500 | 0.3500 | 6,280 |
| 05 Mar 2024 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | 0.2600 | - |
| 04 Mar 2024 | 0.1820 | 0.3500 | 0.1820 | 0.2540 | 0.2540 | 13,600 |
| 01 Mar 2024 | 0.1600 | 0.3480 | 0.1600 | 0.3240 | 0.3240 | 2,150 |
| 29 Feb 2024 | 0.1200 | 0.3500 | 0.1200 | 0.3120 | 0.3120 | 11,115 |
| 28 Feb 2024 | 0.3300 | 0.3320 | 0.3300 | 0.3300 | 0.3300 | 5,080 |
| 27 Feb 2024 | 0.3800 | 0.3800 | 0.3300 | 0.3300 | 0.3300 | 610 |
| 26 Feb 2024 | 0.5480 | 0.5480 | 0.3300 | 0.3320 | 0.3320 | 456 |
| 23 Feb 2024 | 0.2600 | 0.3800 | 0.2600 | 0.3320 | 0.3320 | 3,212 |
| 22 Feb 2024 | 0.5000 | 0.5000 | 0.2500 | 0.5000 | 0.5000 | 1,300 |
| 21 Feb 2024 | 0.3800 | 0.4360 | 0.3800 | 0.4360 | 0.4360 | 10,900 |
| 20 Feb 2024 | 0.3300 | 0.3500 | 0.3300 | 0.3500 | 0.3500 | 150 |
| 19 Feb 2024 | 0.3700 | 0.4380 | 0.3700 | 0.4360 | 0.4360 | 4,000 |
| 16 Feb 2024 | 0.3500 | 0.4380 | 0.3500 | 0.4380 | 0.4380 | 80 |
| 15 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 14 Feb 2024 | 0.3500 | 0.4380 | 0.3500 | 0.4380 | 0.4380 | 1,690 |
| 13 Feb 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | - |
| 12 Feb 2024 | 0.3500 | 0.3520 | 0.3500 | 0.3500 | 0.3500 | 200 |
| 09 Feb 2024 | 0.3500 | 0.4380 | 0.3500 | 0.4380 | 0.4380 | 4,691 |
| 08 Feb 2024 | 0.3500 | 0.4380 | 0.3500 | 0.4000 | 0.4000 | 54,939 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.