VBI Vaccines Inc. (LO9A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 20 Jun 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 19 Jun 2024 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | 0.5470 | - |
| 18 Jun 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
| 17 Jun 2024 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | 0.5490 | - |
| 14 Jun 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
| 13 Jun 2024 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | - |
| 12 Jun 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
| 11 Jun 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
| 10 Jun 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
| 07 Jun 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
| 06 Jun 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 05 Jun 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 04 Jun 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
| 03 Jun 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
| 31 May 2024 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | 0.5480 | - |
| 30 May 2024 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | 0.5390 | - |
| 29 May 2024 | 0.5820 | 0.5980 | 0.5820 | 0.5980 | 0.5980 | 3,300 |
| 28 May 2024 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | 0.5890 | - |
| 27 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 24 May 2024 | 0.5760 | 0.5890 | 0.5760 | 0.5890 | 0.5890 | 600 |
| 23 May 2024 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | 0.5830 | - |
| 22 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 21 May 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 20 May 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
| 17 May 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 16 May 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 15 May 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 14 May 2024 | 0.5780 | 0.5860 | 0.5780 | 0.5860 | 0.5860 | 1,138 |
| 13 May 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | - |
| 10 May 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
| 09 May 2024 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | - |
| 08 May 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
| 07 May 2024 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | 0.5510 | - |
| 06 May 2024 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | 0.5410 | - |
| 03 May 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | - |
| 02 May 2024 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
| 30 Apr 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 29 Apr 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
| 26 Apr 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
| 25 Apr 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 24 Apr 2024 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | 0.5610 | - |
| 23 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 22 Apr 2024 | 0.5860 | 0.6190 | 0.5860 | 0.6170 | 0.6170 | 5,000 |
| 19 Apr 2024 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | 0.5840 | - |
| 18 Apr 2024 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | 0.5630 | - |
| 17 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 16 Apr 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 15 Apr 2024 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | 0.5370 | - |
| 12 Apr 2024 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | 0.5530 | - |
| 11 Apr 2024 | 0.5860 | 0.5860 | 0.5550 | 0.5550 | 0.5550 | 300 |
| 10 Apr 2024 | 0.6060 | 0.6400 | 0.6060 | 0.6400 | 0.6400 | 2,000 |
| 09 Apr 2024 | 0.8100 | 0.8760 | 0.8100 | 0.8760 | 0.8760 | 1,000 |
| 08 Apr 2024 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | 0.6460 | - |
| 05 Apr 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
| 04 Apr 2024 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | 0.6770 | - |
| 03 Apr 2024 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | 0.6140 | - |
| 02 Apr 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | - |
| 28 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 27 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 26 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 25 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 22 Mar 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 21 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 20 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 19 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 18 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 15 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 14 Mar 2024 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | 0.5450 | - |
| 13 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 12 Mar 2024 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | 0.5350 | - |
| 11 Mar 2024 | 0.5200 | 0.5800 | 0.5200 | 0.5800 | 0.5800 | 2,000 |
| 08 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 07 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 06 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 05 Mar 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 04 Mar 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 01 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 29 Feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 28 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 27 Feb 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | - |
| 26 Feb 2024 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 23 Feb 2024 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | 0.5150 | - |
| 22 Feb 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | - |
| 21 Feb 2024 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | 0.5800 | - |
| 20 Feb 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 19 Feb 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 16 Feb 2024 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | 0.5550 | - |
| 15 Feb 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | - |
| 14 Feb 2024 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | 0.7350 | - |
| 13 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 12 Feb 2024 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | 0.6250 | - |
| 09 Feb 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | - |
| 08 Feb 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | - |
| 07 Feb 2024 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | 0.5950 | - |
| 06 Feb 2024 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | 0.6150 | - |
| 05 Feb 2024 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | 0.6350 | - |
| 02 Feb 2024 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | 0.6500 | - |
| 01 Feb 2024 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | 0.6450 | - |
| 31 Jan 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | - |
| *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.