Enveric Biosciences Inc (SLZA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:37PM CEST
Time period:
27 Jun 2023 - 27 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 0.5830 | 0.5830 | 0.5740 | 0.5740 | 0.5740 | - |
| 26 Jun 2024 | 0.5650 | 0.5660 | 0.5650 | 0.5660 | 0.5660 | - |
| 25 Jun 2024 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | 0.6090 | - |
| 24 Jun 2024 | 0.5580 | 0.5700 | 0.5580 | 0.5700 | 0.5700 | - |
| 21 Jun 2024 | 0.5750 | 0.5930 | 0.5750 | 0.5930 | 0.5930 | - |
| 20 Jun 2024 | 0.6100 | 0.6100 | 0.5920 | 0.5920 | 0.5920 | - |
| 19 Jun 2024 | 0.6090 | 0.6090 | 0.6080 | 0.6080 | 0.6080 | - |
| 18 Jun 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | - |
| 17 Jun 2024 | 0.6750 | 0.6750 | 0.6380 | 0.6380 | 0.6380 | - |
| 14 Jun 2024 | 0.6810 | 0.6810 | 0.6790 | 0.6790 | 0.6790 | 10,000 |
| 13 Jun 2024 | 0.6870 | 0.6920 | 0.6870 | 0.6920 | 0.6920 | - |
| 12 Jun 2024 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | 0.6720 | - |
| 11 Jun 2024 | 0.6780 | 0.6820 | 0.6780 | 0.6820 | 0.6820 | - |
| 10 Jun 2024 | 0.6900 | 0.6900 | 0.6730 | 0.6730 | 0.6730 | - |
| 07 Jun 2024 | 0.6860 | 0.6900 | 0.6690 | 0.6780 | 0.6780 | - |
| 06 Jun 2024 | 0.6990 | 0.6990 | 0.6790 | 0.6830 | 0.6830 | - |
| 05 Jun 2024 | 0.7010 | 0.7010 | 0.6670 | 0.6670 | 0.6670 | 5,096 |
| 04 Jun 2024 | 0.6910 | 0.6910 | 0.6900 | 0.6900 | 0.6900 | - |
| 03 Jun 2024 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | 0.7030 | - |
| 31 May 2024 | 0.6740 | 0.6990 | 0.6740 | 0.6740 | 0.6740 | - |
| 30 May 2024 | 0.6810 | 0.6810 | 0.6740 | 0.6810 | 0.6810 | - |
| 29 May 2024 | 0.7070 | 0.7070 | 0.7060 | 0.7060 | 0.7060 | - |
| 28 May 2024 | 0.7350 | 0.7350 | 0.7210 | 0.7210 | 0.7210 | - |
| 27 May 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
| 24 May 2024 | 0.7380 | 0.7380 | 0.7310 | 0.7310 | 0.7310 | - |
| 23 May 2024 | 0.7490 | 0.7490 | 0.7340 | 0.7340 | 0.7340 | - |
| 22 May 2024 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | 0.7440 | - |
| 21 May 2024 | 0.7370 | 0.7370 | 0.7310 | 0.7310 | 0.7310 | - |
| 20 May 2024 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | 0.7540 | - |
| 17 May 2024 | 0.8170 | 0.8170 | 0.7680 | 0.7680 | 0.7680 | - |
| 16 May 2024 | 0.7070 | 0.7140 | 0.7070 | 0.7110 | 0.7110 | - |
| 15 May 2024 | 0.7400 | 0.7430 | 0.7170 | 0.7170 | 0.7170 | 10,754 |
| 14 May 2024 | 0.7600 | 0.7860 | 0.7430 | 0.7430 | 0.7430 | - |
| 13 May 2024 | 0.7890 | 0.7910 | 0.7890 | 0.7910 | 0.7910 | - |
| 10 May 2024 | 0.7800 | 0.8390 | 0.7800 | 0.8390 | 0.8390 | 2,444 |
| 09 May 2024 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | 0.8540 | - |
| 08 May 2024 | 0.8090 | 0.9780 | 0.8090 | 0.8960 | 0.8960 | 3,200 |
| 07 May 2024 | 0.8350 | 0.8680 | 0.8350 | 0.8350 | 0.8350 | - |
| 06 May 2024 | 0.8890 | 0.8890 | 0.8650 | 0.8650 | 0.8650 | - |
| 03 May 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
| 02 May 2024 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | 0.8460 | - |
| 30 Apr 2024 | 0.8650 | 0.8720 | 0.8550 | 0.8710 | 0.8710 | - |
| 29 Apr 2024 | 0.8170 | 0.8520 | 0.8170 | 0.8520 | 0.8520 | - |
| 26 Apr 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 25 Apr 2024 | 0.8490 | 0.8490 | 0.8320 | 0.8320 | 0.8320 | - |
| 24 Apr 2024 | 0.8190 | 0.8740 | 0.8190 | 0.8670 | 0.8670 | - |
| 23 Apr 2024 | 0.7890 | 0.8060 | 0.7890 | 0.8060 | 0.8060 | - |
| 22 Apr 2024 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | 0.8080 | - |
| 19 Apr 2024 | 0.8540 | 0.8540 | 0.8200 | 0.8200 | 0.8200 | - |
| 18 Apr 2024 | 0.8080 | 0.8480 | 0.8070 | 0.8410 | 0.8410 | - |
| 17 Apr 2024 | 0.8370 | 0.8480 | 0.8370 | 0.8480 | 0.8480 | - |
| 16 Apr 2024 | 0.8460 | 0.8460 | 0.8340 | 0.8410 | 0.8410 | - |
| 15 Apr 2024 | 0.9280 | 0.9280 | 0.8730 | 0.8730 | 0.8730 | - |
| 12 Apr 2024 | 0.8300 | 0.9420 | 0.8300 | 0.9420 | 0.9420 | 17,693 |
| 11 Apr 2024 | 0.8430 | 0.8510 | 0.8280 | 0.8510 | 0.8510 | - |
| 10 Apr 2024 | 0.8460 | 0.8470 | 0.8270 | 0.8270 | 0.8270 | - |
| 09 Apr 2024 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
| 08 Apr 2024 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | 0.8370 | - |
| 05 Apr 2024 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | 0.8580 | - |
| 04 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 03 Apr 2024 | 0.9980 | 0.9980 | 0.8870 | 0.8870 | 0.8870 | - |
| 02 Apr 2024 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | 0.8090 | - |
| 28 Mar 2024 | 0.9100 | 0.9270 | 0.9100 | 0.9270 | 0.9270 | - |
| 27 Mar 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | - |
| 26 Mar 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| 25 Mar 2024 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | 1.0180 | - |
| 22 Mar 2024 | 1.0540 | 1.0540 | 1.0280 | 1.0280 | 1.0280 | - |
| 21 Mar 2024 | 1.0460 | 1.0500 | 1.0460 | 1.0500 | 1.0500 | - |
| 20 Mar 2024 | 1.0920 | 1.0920 | 1.0120 | 1.0120 | 1.0120 | 17,101 |
| 19 Mar 2024 | 0.9710 | 1.4500 | 0.9710 | 1.3680 | 1.3680 | 19,660 |
| 18 Mar 2024 | 0.9870 | 0.9870 | 0.9770 | 0.9860 | 0.9860 | - |
| 15 Mar 2024 | 0.9870 | 1.0120 | 0.9870 | 1.0120 | 1.0120 | - |
| 14 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | - |
| 13 Mar 2024 | 1.0740 | 1.1160 | 1.0240 | 1.0240 | 1.0240 | - |
| 12 Mar 2024 | 1.1920 | 1.2640 | 1.0900 | 1.0900 | 1.0900 | - |
| 11 Mar 2024 | 1.2560 | 1.2560 | 1.2000 | 1.2560 | 1.2560 | - |
| 08 Mar 2024 | 1.3540 | 1.3540 | 1.3060 | 1.3060 | 1.3060 | - |
| 07 Mar 2024 | 1.2340 | 1.3500 | 1.1880 | 1.3200 | 1.3200 | 12,125 |
| 06 Mar 2024 | 1.3140 | 1.3140 | 1.1560 | 1.2480 | 1.2480 | 6,000 |
| 05 Mar 2024 | 1.3520 | 1.3520 | 1.2900 | 1.2900 | 1.2900 | - |
| 04 Mar 2024 | 1.4600 | 1.4600 | 1.4160 | 1.4160 | 1.4160 | 4,000 |
| 01 Mar 2024 | 1.3640 | 1.4380 | 1.2100 | 1.4380 | 1.4380 | 16,300 |
| 29 Feb 2024 | 0.7480 | 2.2850 | 0.7480 | 1.7540 | 1.7540 | 7,826 |
| 28 Feb 2024 | 0.7560 | 0.7610 | 0.7560 | 0.7610 | 0.7610 | - |
| 27 Feb 2024 | 0.7650 | 0.7660 | 0.7650 | 0.7660 | 0.7660 | - |
| 26 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | - |
| 23 Feb 2024 | 0.7670 | 0.8710 | 0.7670 | 0.8710 | 0.8710 | - |
| 22 Feb 2024 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | 0.7730 | - |
| 21 Feb 2024 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | 0.7810 | - |
| 20 Feb 2024 | 0.7510 | 0.7720 | 0.7510 | 0.7720 | 0.7720 | - |
| 19 Feb 2024 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | 0.7520 | - |
| 16 Feb 2024 | 0.7600 | 0.7600 | 0.7490 | 0.7490 | 0.7490 | - |
| 15 Feb 2024 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | 0.7510 | - |
| 14 Feb 2024 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | 0.7420 | - |
| 13 Feb 2024 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | 0.7320 | - |
| 12 Feb 2024 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | 0.6960 | - |
| 09 Feb 2024 | 0.7350 | 0.7450 | 0.7350 | 0.7450 | 0.7450 | - |
| 08 Feb 2024 | 0.7390 | 0.7450 | 0.7180 | 0.7180 | 0.7180 | - |
| 07 Feb 2024 | 0.7670 | 0.7670 | 0.7090 | 0.7090 | 0.7090 | - |
| 06 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | - |
| *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.