Fireman B.V. (NQ: IFRX )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	1.570	1.572	1.510	1.540	317,780	+0.00(+0.00%)
Mar 27, 2024	1.520	1.600	1.520	1.540	190,119	+0.00(+0.00%)
Mar 26, 2024	1.540	1.600	1.520	1.540	95,978	+0.00(+0.00%)
Mar 25, 2024	1.500	1.610	1.500	1.540	147,159	+0.05(+3.36%)
Mar 22, 2024	1.530	1.590	1.490	1.490	396,594	-0.05(-3.25%)
Mar 21, 2024	1.430	1.700	1.400	1.540	624,675	-0.15(-8.88%)
Mar 20, 2024	1.690	1.750	1.640	1.690	239,499	+0.00(+0.00%)
Mar 19, 2024	1.580	1.820	1.535	1.690	255,533	+0.19(+12.67%)
Mar 18, 2024	1.550	1.570	1.500	1.500	149,479	-0.08(-5.06%)
Mar 15, 2024	1.500	1.615	1.490	1.580	123,809	+0.06(+3.95%)
Mar 14, 2024	1.560	1.570	1.480	1.520	91,835	-0.06(-3.80%)
Mar 13, 2024	1.560	1.620	1.560	1.580	68,333	+0.01(+0.64%)
Mar 12, 2024	1.650	1.689	1.560	1.570	120,561	-0.05(-3.09%)
Mar 11, 2024	1.610	1.720	1.570	1.620	172,214	+0.00(+0.00%)
Mar 08, 2024	1.660	1.740	1.620	1.620	53,125	-0.04(-2.41%)
Mar 07, 2024	1.710	1.760	1.640	1.660	142,815	-0.08(-4.60%)
Mar 06, 2024	1.750	1.840	1.720	1.740	191,888	-0.05(-2.79%)
Mar 05, 2024	1.730	1.820	1.720	1.790	98,366	+0.02(+1.13%)
Mar 04, 2024	1.710	1.900	1.671	1.770	341,190	+0.02(+1.14%)
Mar 01, 2024	1.800	1.880	1.700	1.750	368,134	-0.03(-1.69%)
Feb 29, 2024	1.710	1.920	1.710	1.780	263,193	+0.04(+2.30%)
Feb 28, 2024	1.630	1.760	1.570	1.740	376,526	+0.09(+5.45%)
Feb 27, 2024	1.480	1.739	1.480	1.650	1,003,176	+0.15(+10.00%)
Feb 26, 2024	1.530	1.550	1.490	1.500	236,565	-0.01(-0.66%)
Feb 23, 2024	1.470	1.540	1.400	1.510	456,366	+0.04(+2.72%)
Feb 22, 2024	1.550	1.550	1.460	1.470	227,452	-0.04(-2.65%)
Feb 21, 2024	1.550	1.550	1.490	1.510	93,527	-0.02(-1.31%)
Feb 20, 2024	1.530	1.570	1.500	1.530	111,631	-0.02(-1.29%)
Feb 16, 2024	1.560	1.580	1.510	1.550	465,143	+0.01(+0.65%)
Feb 15, 2024	1.490	1.600	1.480	1.540	174,483	+0.07(+4.76%)
Feb 14, 2024	1.600	1.620	1.470	1.470	631,650	-0.11(-6.96%)
Feb 13, 2024	1.590	1.705	1.560	1.580	278,883	-0.07(-4.24%)
Feb 12, 2024	1.540	1.720	1.540	1.650	842,167	+0.13(+8.55%)
Feb 09, 2024	1.620	1.650	1.518	1.520	126,770	-0.06(-3.80%)
Feb 08, 2024	1.600	1.700	1.570	1.580	201,167	+0.01(+0.64%)
Feb 07, 2024	1.700	1.700	1.570	1.570	74,199	-0.07(-4.27%)
Feb 06, 2024	1.570	1.650	1.570	1.640	56,479	+0.05(+3.14%)
Feb 05, 2024	1.620	1.628	1.570	1.590	41,764	-0.03(-1.85%)
Feb 02, 2024	1.700	1.720	1.620	1.620	49,611	-0.08(-4.71%)
Feb 01, 2024	1.650	1.760	1.632	1.700	90,538	+0.08(+4.94%)
Jan 31, 2024	1.650	1.710	1.610	1.620	36,840	-0.03(-1.82%)
Jan 30, 2024	1.740	1.740	1.640	1.650	49,585	-0.07(-4.07%)
Jan 29, 2024	1.560	1.740	1.560	1.720	118,745	+0.18(+11.69%)
Jan 26, 2024	1.530	1.620	1.450	1.540	129,008	+0.04(+2.67%)
Jan 25, 2024	1.680	1.680	1.500	1.500	195,263	-0.10(-6.25%)
Jan 24, 2024	1.710	1.757	1.600	1.600	151,095	-0.12(-6.98%)
Jan 23, 2024	1.650	1.760	1.650	1.720	128,454	+0.07(+4.24%)
Jan 22, 2024	1.600	1.665	1.600	1.650	41,594	+0.05(+3.12%)
Jan 19, 2024	1.560	1.670	1.560	1.600	112,261	+0.00(+0.00%)
Jan 18, 2024	1.610	1.620	1.570	1.600	45,453	-0.02(-1.23%)
Jan 17, 2024	1.630	1.640	1.550	1.620	114,787	-0.03(-1.82%)
Jan 16, 2024	1.730	1.740	1.640	1.650	103,197	-0.08(-4.62%)
Jan 12, 2024	1.760	1.842	1.670	1.730	187,088	-0.02(-1.14%)
Jan 11, 2024	1.950	1.960	1.740	1.750	514,491	-0.24(-12.06%)
Jan 10, 2024	2.060	2.100	1.930	1.990	442,274	-0.04(-1.97%)
Jan 09, 2024	1.930	2.070	1.810	2.030	661,171	+0.13(+6.84%)
Jan 08, 2024	1.800	1.912	1.720	1.900	413,734	+0.11(+6.15%)
Jan 05, 2024	1.850	1.850	1.700	1.790	403,667	-0.04(-2.19%)
Jan 04, 2024	1.690	1.850	1.655	1.830	1,035,123	+0.23(+14.38%)
Jan 03, 2024	1.640	1.640	1.580	1.600	68,371	-0.04(-2.44%)
Jan 02, 2024	1.640	1.730	1.630	1.640	126,324	+0.01(+0.61%)
Dec 29, 2023	1.650	1.710	1.555	1.630	239,027	-0.03(-1.81%)
Dec 28, 2023	1.850	1.850	1.650	1.660	336,005	-0.15(-8.29%)
Dec 27, 2023	1.660	1.840	1.650	1.810	376,423	+0.12(+7.10%)
Dec 26, 2023	1.750	1.760	1.680	1.690	158,657	-0.02(-1.17%)
Dec 22, 2023	1.450	1.770	1.450	1.710	574,401	+0.23(+15.54%)
Dec 21, 2023	1.540	1.540	1.430	1.480	358,783	-0.01(-0.67%)
Dec 20, 2023	1.420	1.540	1.390	1.490	406,113	+0.04(+2.76%)
Dec 19, 2023	1.400	1.480	1.400	1.450	255,389	+0.04(+2.84%)
Dec 18, 2023	1.320	1.425	1.300	1.410	373,433	+0.10(+7.63%)
Dec 15, 2023	1.400	1.410	1.310	1.310	382,368	-0.06(-4.38%)
Dec 14, 2023	1.410	1.440	1.355	1.370	363,607	-0.03(-2.14%)
Dec 13, 2023	1.420	1.440	1.380	1.400	383,032	-0.02(-1.41%)
Dec 12, 2023	1.370	1.500	1.370	1.420	318,258	+0.02(+1.43%)
Dec 11, 2023	1.400	1.440	1.384	1.400	250,578	-0.04(-2.78%)
Dec 08, 2023	1.370	1.500	1.350	1.440	272,254	+0.04(+2.86%)
Dec 07, 2023	1.470	1.480	1.320	1.400	379,368	-0.10(-6.67%)
Dec 06, 2023	1.390	1.550	1.370	1.500	392,868	+0.10(+7.14%)
Dec 05, 2023	1.400	1.450	1.350	1.400	120,547	-0.01(-0.71%)
Dec 04, 2023	1.350	1.440	1.300	1.410	137,253	+0.06(+4.44%)
Dec 01, 2023	1.380	1.390	1.320	1.350	160,257	+0.00(+0.00%)
Nov 30, 2023	1.330	1.350	1.280	1.350	161,212	+0.10(+8.00%)
Nov 29, 2023	1.380	1.440	1.210	1.250	348,595	-0.12(-8.76%)
Nov 28, 2023	1.360	1.420	1.360	1.370	130,844	-0.03(-2.14%)
Nov 27, 2023	1.430	1.600	1.370	1.400	226,858	-0.05(-3.45%)
Nov 24, 2023	1.430	1.470	1.405	1.450	85,598	+0.02(+1.40%)
Nov 22, 2023	1.450	1.465	1.420	1.430	88,676	-0.03(-2.05%)
Nov 21, 2023	1.530	1.530	1.350	1.460	85,464	-0.06(-3.95%)
Nov 20, 2023	1.540	1.560	1.470	1.520	270,201	+0.03(+2.01%)
Nov 17, 2023	1.470	1.500	1.440	1.490	158,942	+0.04(+2.76%)
Nov 16, 2023	1.420	1.480	1.390	1.450	222,020	+0.00(+0.00%)
Nov 15, 2023	1.470	1.510	1.420	1.450	262,318	-0.05(-3.33%)
Nov 14, 2023	1.290	1.540	1.290	1.500	469,388	+0.20(+15.38%)
Nov 13, 2023	1.260	1.320	1.200	1.300	243,452	+0.02(+1.56%)
Nov 10, 2023	1.360	1.360	1.140	1.280	494,410	-0.04(-3.03%)
Nov 09, 2023	1.420	1.440	1.290	1.320	315,373	-0.10(-7.04%)
Nov 08, 2023	1.470	1.510	1.380	1.420	361,690	-0.06(-4.05%)
Nov 07, 2023	1.360	1.540	1.360	1.480	762,520	+0.11(+8.03%)
Nov 06, 2023	1.380	1.425	1.270	1.370	965,250	-0.01(-0.72%)
Nov 03, 2023	1.550	1.580	1.350	1.380	6,788,440	-0.02(-1.43%)
Nov 02, 2023	1.620	1.630	1.340	1.400	996,810	-0.22(-13.58%)
Nov 01, 2023	1.710	1.720	1.450	1.620	485,894	-0.07(-4.14%)
Oct 31, 2023	1.750	1.750	1.530	1.690	374,038	-0.01(-0.59%)
Oct 30, 2023	1.730	1.770	1.650	1.700	264,353	-0.02(-1.16%)
Oct 27, 2023	1.680	1.760	1.670	1.720	329,905	+0.02(+1.18%)
Oct 26, 2023	1.820	1.860	1.700	1.700	213,504	-0.04(-2.30%)
Oct 25, 2023	1.790	1.930	1.720	1.740	338,888	-0.04(-2.25%)
Oct 24, 2023	1.850	1.890	1.680	1.780	351,355	-0.07(-3.78%)
Oct 23, 2023	2.000	2.010	1.850	1.850	209,157	-0.15(-7.50%)
Oct 20, 2023	2.040	2.140	1.930	2.000	226,137	-0.08(-3.85%)
Oct 19, 2023	2.250	2.350	2.020	2.080	211,240	-0.10(-4.59%)
Oct 18, 2023	2.190	2.460	2.150	2.180	164,281	-0.01(-0.46%)
Oct 17, 2023	2.150	2.275	2.150	2.190	135,425	+0.00(+0.00%)
Oct 16, 2023	2.340	2.405	2.160	2.190	241,597	-0.15(-6.41%)
Oct 13, 2023	2.480	2.640	2.300	2.340	118,196	-0.10(-4.10%)
Oct 12, 2023	2.570	2.600	2.370	2.440	166,825	-0.12(-4.69%)
Oct 11, 2023	2.790	2.790	2.560	2.560	60,550	-0.19(-6.91%)
Oct 10, 2023	2.740	2.770	2.700	2.750	28,532	+0.05(+1.85%)
Oct 09, 2023	2.610	2.790	2.600	2.700	27,260	+0.09(+3.45%)
Oct 06, 2023	2.520	2.696	2.460	2.610	56,385	+0.03(+1.16%)
Oct 05, 2023	2.540	2.610	2.380	2.580	147,082	+0.08(+3.20%)
Oct 04, 2023	2.550	2.623	2.360	2.500	239,676	-0.11(-4.21%)
Oct 03, 2023	2.700	2.800	2.500	2.610	194,999	-0.02(-0.57%)
Oct 02, 2023	2.980	3.080	2.580	2.625	226,082	-0.35(-11.91%)
Sep 29, 2023	3.000	3.050	2.930	2.980	33,648	+0.03(+1.02%)
Sep 28, 2023	2.720	2.980	2.660	2.950	155,536	+0.29(+10.90%)
Sep 27, 2023	2.900	2.950	2.580	2.660	417,564	-0.24(-8.28%)
Sep 26, 2023	3.030	3.062	2.880	2.900	214,079	-0.16(-5.23%)
Sep 25, 2023	3.010	3.120	3.030	3.060	128,921	-0.05(-1.61%)
Sep 22, 2023	3.200	3.240	3.060	3.110	110,113	+0.00(+0.00%)
Sep 21, 2023	3.360	3.410	3.100	3.110	191,128	-0.24(-7.16%)
Sep 20, 2023	3.500	3.530	3.350	3.350	128,471	-0.19(-5.37%)
Sep 19, 2023	3.500	3.660	3.351	3.540	80,019	+0.00(+0.00%)
Sep 18, 2023	3.770	3.770	3.520	3.540	91,533	-0.24(-6.35%)
Sep 15, 2023	3.820	3.840	3.730	3.780	66,664	-0.08(-2.07%)
Sep 14, 2023	3.930	4.000	3.830	3.860	72,851	-0.03(-0.77%)
Sep 13, 2023	3.980	4.090	3.820	3.890	53,498	-0.09(-2.26%)
Sep 12, 2023	4.000	4.020	3.900	3.980	66,108	-0.02(-0.50%)
Sep 11, 2023	4.030	4.140	3.880	4.000	88,459	+0.13(+3.36%)
Sep 08, 2023	3.920	4.150	3.830	3.870	51,880	-0.05(-1.28%)
Sep 07, 2023	4.120	4.180	3.900	3.920	39,150	-0.21(-5.08%)
Sep 06, 2023	4.040	4.240	4.000	4.130	26,113	+0.06(+1.47%)
Sep 05, 2023	3.980	4.300	3.831	4.070	127,442	-0.08(-1.93%)
Sep 01, 2023	4.010	4.200	3.881	4.150	196,904	+0.20(+5.06%)
Aug 31, 2023	4.020	4.065	3.830	3.950	136,503	-0.16(-3.89%)
Aug 30, 2023	4.000	4.110	3.850	4.110	200,688	+0.37(+9.89%)
Aug 29, 2023	3.900	3.950	3.720	3.740	93,535	-0.18(-4.59%)
Aug 28, 2023	3.840	3.920	3.670	3.920	92,885	+0.26(+7.10%)
Aug 25, 2023	3.850	3.850	3.610	3.660	44,187	-0.17(-4.44%)
Aug 24, 2023	3.840	3.975	3.750	3.830	122,470	+0.07(+1.86%)
Aug 23, 2023	3.680	3.870	3.620	3.760	118,156	+0.10(+2.73%)
Aug 22, 2023	3.450	3.730	3.450	3.660	78,885	+0.23(+6.71%)
Aug 21, 2023	3.640	3.682	3.430	3.430	115,676	-0.21(-5.77%)
Aug 18, 2023	3.740	3.740	3.440	3.640	70,505	-0.15(-3.96%)
Aug 17, 2023	3.430	3.860	3.310	3.790	215,787	+0.41(+12.13%)
Aug 16, 2023	3.410	3.510	3.290	3.380	188,419	-0.07(-2.03%)
Aug 15, 2023	3.540	3.620	3.430	3.450	99,088	-0.20(-5.48%)
Aug 14, 2023	3.790	3.820	3.440	3.650	177,132	-0.13(-3.44%)
Aug 11, 2023	4.000	4.040	3.660	3.780	267,385	-0.22(-5.50%)
Aug 10, 2023	2.810	4.150	2.780	4.000	2,206,327	+0.35(+9.59%)
Aug 09, 2023	3.560	3.660	3.560	3.650	73,766	+0.08(+2.24%)
Aug 08, 2023	3.590	3.670	3.510	3.570	106,238	+0.00(+0.00%)
Aug 07, 2023	3.730	3.780	3.380	3.570	162,069	-0.17(-4.42%)
Aug 04, 2023	4.010	4.050	3.690	3.735	454,556	-0.36(-8.90%)
Aug 03, 2023	4.160	4.280	4.070	4.100	89,408	-0.03(-0.73%)
Aug 02, 2023	4.190	4.270	3.650	4.130	238,608	-0.05(-1.20%)
Aug 01, 2023	4.120	4.180	4.060	4.180	78,312	-0.01(-0.24%)
Jul 31, 2023	4.070	4.220	4.070	4.190	79,106	+0.10(+2.44%)
Jul 28, 2023	4.050	4.120	4.010	4.090	94,531	+0.02(+0.49%)
Jul 27, 2023	4.040	4.100	3.920	4.070	161,038	+0.00(+0.00%)
Jul 26, 2023	4.000	4.080	3.940	4.070	98,984	+0.11(+2.78%)
Jul 25, 2023	4.100	4.130	3.940	3.960	264,666	-0.18(-4.35%)
Jul 24, 2023	4.170	4.200	4.090	4.140	170,689	-0.08(-1.90%)
Jul 21, 2023	4.100	4.250	4.000	4.220	253,223	+0.14(+3.43%)
Jul 20, 2023	4.160	4.160	3.990	4.080	65,774	+0.09(+2.26%)
Jul 19, 2023	4.030	4.120	3.950	3.990	237,294	-0.04(-0.99%)
Jul 18, 2023	4.080	4.200	4.000	4.030	115,900	-0.02(-0.49%)
Jul 17, 2023	4.160	4.210	4.040	4.050	109,827	-0.10(-2.41%)
Jul 14, 2023	4.330	4.330	4.100	4.150	222,067	-0.18(-4.16%)
Jul 13, 2023	4.050	4.350	4.050	4.330	91,427	+0.20(+4.84%)
Jul 12, 2023	4.200	4.350	4.080	4.130	81,682	-0.05(-1.20%)
Jul 11, 2023	4.350	4.350	4.150	4.180	223,244	-0.12(-2.79%)
Jul 10, 2023	4.020	4.300	3.950	4.300	318,561	+0.41(+10.54%)
Jul 07, 2023	3.930	4.020	3.820	3.890	257,796	-0.01(-0.26%)
Jul 06, 2023	4.130	4.130	3.880	3.900	449,172	-0.28(-6.70%)
Jul 05, 2023	4.320	4.350	4.150	4.180	208,616	-0.14(-3.24%)
Jul 03, 2023	4.420	4.500	4.310	4.320	154,056	-0.14(-3.14%)
Jun 30, 2023	4.450	4.550	4.350	4.460	107,802	+0.02(+0.45%)
Jun 29, 2023	4.480	4.580	4.410	4.440	110,139	-0.10(-2.20%)
Jun 28, 2023	4.430	4.610	4.410	4.540	105,896	+0.09(+2.02%)
Jun 27, 2023	4.500	4.500	4.330	4.450	129,230	-0.07(-1.55%)
Jun 26, 2023	4.550	4.620	4.430	4.520	139,449	-0.05(-1.09%)
Jun 23, 2023	4.500	4.607	4.440	4.570	309,434	+0.05(+1.11%)
Jun 22, 2023	4.490	4.550	4.400	4.520	250,941	+0.02(+0.44%)
Jun 21, 2023	4.700	4.700	4.480	4.500	326,331	+0.00(+0.00%)
Jun 20, 2023	4.650	4.650	4.390	4.500	279,530	-0.15(-3.23%)
Jun 16, 2023	4.450	4.670	4.350	4.650	253,089	+0.20(+4.49%)
Jun 15, 2023	4.460	4.610	4.280	4.450	243,523	+0.35(+8.54%)
May 08, 2023	4.400	4.500	4.100	4.100	498,657	-0.28(-6.39%)
May 05, 2023	4.560	4.710	4.360	4.380	224,318	-0.11(-2.45%)
May 04, 2023	4.570	4.570	4.260	4.490	286,298	-0.05(-1.10%)
May 03, 2023	4.820	4.820	4.510	4.540	209,133	-0.13(-2.78%)
May 02, 2023	5.100	5.150	4.580	4.670	409,648	-0.44(-8.61%)
May 01, 2023	4.910	5.200	4.860	5.110	501,826	+0.24(+4.93%)
Apr 28, 2023	4.630	4.990	4.580	4.870	406,151	+0.22(+4.73%)
Apr 27, 2023	4.630	4.710	4.460	4.650	344,883	-0.03(-0.64%)
Apr 26, 2023	4.700	4.785	4.610	4.680	380,493	-0.02(-0.43%)
Apr 25, 2023	4.890	4.920	4.522	4.700	537,889	-0.06(-1.26%)
Apr 24, 2023	4.550	4.780	4.340	4.760	669,122	+0.28(+6.25%)
Apr 21, 2023	4.620	4.777	4.450	4.480	518,046	-0.22(-4.68%)
Apr 20, 2023	4.500	4.790	4.400	4.700	649,896	+0.09(+1.95%)
Apr 19, 2023	4.250	4.710	4.210	4.610	908,242	+0.37(+8.73%)
Apr 18, 2023	4.200	4.740	4.180	4.240	1,640,857	+0.02(+0.47%)
Apr 17, 2023	4.350	4.430	4.050	4.220	860,129	-0.11(-2.54%)
Apr 14, 2023	4.380	4.740	4.100	4.330	1,708,781	-0.03(-0.69%)
Apr 13, 2023	4.120	4.390	3.980	4.360	2,040,079	+0.26(+6.34%)
Apr 12, 2023	4.660	4.800	4.050	4.100	5,639,107	-0.88(-17.67%)
Apr 11, 2023	4.870	5.330	4.826	4.980	3,194,289	+0.03(+0.61%)
Apr 10, 2023	5.940	5.960	4.860	4.950	3,832,367	-0.55(-10.00%)
Apr 06, 2023	5.990	6.150	5.260	5.500	12,107,374	-0.60(-9.84%)
Apr 05, 2023	5.010	7.250	4.850	6.100	94,954,664	+2.33(+61.80%)
Apr 04, 2023	2.030	3.930	1.950	3.770	17,348,360	+1.72(+83.90%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.