Dusseldorf - Delayed Quote
EUR
Curaleaf Holdings Inc (2XW.DU)
8.26
-0.15
(-1.84%)
As of 9:10:06 AM GMT+1. Market Open.
Currency in EUR
Download
| Date | Open | High | Low | Close
Close price adjusted for splits.
|
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
|
Volume |
|---|---|---|---|---|---|---|
|
Nov 9, 2026
|
8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
|
Nov 6, 2026
|
8.29 | 8.60 | 8.29 | 8.41 | 8.41 | - |
|
Nov 5, 2026
|
8.40 | 8.42 | 8.31 | 8.40 | 8.40 | - |
|
Nov 4, 2026
|
8.95 | 8.95 | 8.53 | 8.53 | 8.53 | - |
|
Nov 3, 2026
|
8.11 | 8.15 | 8.11 | 8.15 | 8.15 | - |
|
Nov 2, 2026
|
7.41 | 7.63 | 7.41 | 7.63 | 7.63 | - |
|
Oct 30, 2026
|
7.70 | 7.70 | 7.47 | 7.47 | 7.47 | - |
|
Oct 29, 2026
|
7.57 | 7.82 | 7.56 | 7.70 | 7.70 | - |
|
Oct 28, 2026
|
7.59 | 7.59 | 7.47 | 7.55 | 7.55 | - |
|
Oct 27, 2026
|
7.14 | 7.59 | 7.14 | 7.59 | 7.59 | - |
|
Oct 26, 2026
|
6.97 | 7.12 | 6.97 | 7.12 | 7.12 | - |
|
Oct 23, 2026
|
7.12 | 7.12 | 7.01 | 7.01 | 7.01 | - |
|
Oct 22, 2026
|
7.09 | 7.34 | 7.09 | 7.18 | 7.18 | - |
|
Oct 21, 2026
|
6.89 | 7.14 | 6.89 | 7.14 | 7.14 | - |
|
Oct 20, 2026
|
6.70 | 6.98 | 6.70 | 6.98 | 6.98 | - |
|
Oct 19, 2026
|
6.85 | 6.85 | 6.80 | 6.80 | 6.80 | - |
|
Oct 16, 2026
|
7.35 | 7.35 | 6.94 | 6.94 | 6.94 | - |
|
Oct 15, 2026
|
7.55 | 7.55 | 7.32 | 7.32 | 7.32 | - |
|
Oct 14, 2026
|
7.75 | 7.89 | 7.59 | 7.59 | 7.59 | - |
|
Oct 13, 2026
|
8.07 | 8.07 | 7.84 | 7.84 | 7.84 | - |
|
Oct 12, 2026
|
8.19 | 8.22 | 8.09 | 8.09 | 8.09 | - |
|
Oct 9, 2026
|
8.32 | 8.32 | 8.06 | 8.26 | 8.26 | - |
|
Oct 8, 2026
|
8.68 | 8.68 | 8.40 | 8.40 | 8.40 | - |
|
Oct 7, 2026
|
8.75 | 8.80 | 8.67 | 8.67 | 8.67 | - |
|
Oct 6, 2026
|
8.58 | 8.85 | 8.58 | 8.85 | 8.85 | - |
|
Oct 5, 2026
|
8.73 | 8.73 | 8.65 | 8.65 | 8.65 | - |
|
Oct 2, 2026
|
9.01 | 9.03 | 8.80 | 8.80 | 8.80 | - |
|
Oct 1, 2026
|
8.93 | 9.09 | 8.85 | 9.09 | 9.09 | - |
|
Sep 30, 2026
|
9.40 | 9.40 | 8.81 | 9.07 | 9.07 | - |
|
Sep 29, 2026
|
9.39 | 9.39 | 9.35 | 9.38 | 9.38 | - |
|
Sep 28, 2026
|
9.56 | 9.56 | 9.27 | 9.45 | 9.45 | - |
|
Sep 25, 2026
|
9.80 | 9.80 | 9.63 | 9.63 | 9.63 | - |
|
Sep 24, 2026
|
10.28 | 10.28 | 9.85 | 9.85 | 9.85 | - |
|
Sep 23, 2026
|
10.00 | 10.31 | 10.00 | 10.31 | 10.31 | - |
|
Sep 22, 2026
|
8.99 | 10.01 | 8.99 | 10.01 | 10.01 | - |
|
Sep 21, 2026
|
8.98 | 9.02 | 8.98 | 9.02 | 9.02 | - |
|
Sep 18, 2026
|
8.81 | 8.89 | 8.77 | 8.77 | 8.77 | - |
|
Sep 17, 2026
|
8.59 | 8.90 | 8.57 | 8.90 | 8.90 | - |
|
Sep 16, 2026
|
8.61 | 8.73 | 8.55 | 8.55 | 8.55 | - |
|
Sep 15, 2026
|
8.60 | 8.68 | 8.53 | 8.68 | 8.68 | - |
|
Sep 14, 2026
|
8.15 | 8.67 | 8.15 | 8.67 | 8.67 | - |
|
Sep 11, 2026
|
8.34 | 8.45 | 8.21 | 8.21 | 8.21 | - |
|
Sep 10, 2026
|
8.64 | 8.69 | 8.40 | 8.40 | 8.40 | - |
|
Sep 9, 2026
|
8.43 | 8.64 | 8.43 | 8.64 | 8.64 | - |
|
Sep 8, 2026
|
8.39 | 8.52 | 8.38 | 8.52 | 8.52 | - |
|
Sep 7, 2026
|
8.40 | 8.40 | 8.39 | 8.39 | 8.39 | - |
|
Sep 4, 2026
|
8.09 | 8.40 | 8.09 | 8.40 | 8.40 | - |
|
Sep 3, 2026
|
8.49 | 8.49 | 8.15 | 8.15 | 8.15 | - |
|
Sep 2, 2026
|
8.35 | 8.53 | 8.25 | 8.53 | 8.53 | - |
|
Sep 1, 2026
|
8.19 | 8.38 | 8.19 | 8.38 | 8.38 | - |
|
Aug 31, 2026
|
8.22 | 8.22 | 8.13 | 8.21 | 8.21 | - |
|
Aug 28, 2026
|
7.91 | 8.31 | 7.89 | 8.31 | 8.31 | - |
|
Aug 27, 2026
|
8.01 | 8.01 | 7.97 | 7.97 | 7.97 | - |
|
Aug 26, 2026
|
8.27 | 8.45 | 8.07 | 8.07 | 8.07 | - |
|
Aug 25, 2026
|
8.19 | 8.34 | 8.19 | 8.34 | 8.34 | - |
|
Aug 24, 2026
|
8.40 | 8.40 | 8.27 | 8.27 | 8.27 | - |
|
Aug 21, 2026
|
8.07 | 8.47 | 8.07 | 8.47 | 8.47 | 161 |
|
Aug 20, 2026
|
8.28 | 8.28 | 8.12 | 8.12 | 8.12 | - |
|
Aug 19, 2026
|
7.82 | 8.35 | 7.82 | 8.35 | 8.35 | - |
|
Aug 18, 2026
|
7.96 | 7.96 | 7.88 | 7.88 | 7.88 | - |
|
Aug 17, 2026
|
8.06 | 8.22 | 8.02 | 8.22 | 8.22 | - |
|
Aug 14, 2026
|
8.27 | 8.27 | 8.04 | 8.04 | 8.04 | - |
|
Aug 13, 2026
|
8.55 | 8.60 | 8.30 | 8.30 | 8.30 | - |
|
Aug 12, 2026
|
8.45 | 8.59 | 8.31 | 8.59 | 8.59 | - |
|
Aug 11, 2026
|
7.99 | 8.53 | 7.99 | 8.53 | 8.53 | 200 |
|
Aug 10, 2026
|
7.90 | 8.10 | 7.90 | 8.01 | 8.01 | - |
|
Aug 7, 2026
|
7.88 | 8.13 | 7.88 | 7.93 | 7.93 | - |
|
Aug 6, 2026
|
7.12 | 7.82 | 7.12 | 7.82 | 7.82 | - |
|
Aug 5, 2026
|
7.66 | 7.66 | 7.09 | 7.09 | 7.09 | - |
|
Aug 4, 2026
|
7.30 | 7.61 | 7.30 | 7.61 | 7.61 | - |
|
Aug 3, 2026
|
7.55 | 7.56 | 7.32 | 7.32 | 7.32 | - |
|
Jul 31, 2026
|
7.48 | 7.59 | 7.48 | 7.57 | 7.57 | - |
|
Jul 30, 2026
|
7.18 | 7.50 | 7.18 | 7.50 | 7.50 | - |
|
Jul 29, 2026
|
7.41 | 7.42 | 7.16 | 7.16 | 7.16 | - |
|
Jul 28, 2026
|
7.74 | 7.74 | 7.44 | 7.44 | 7.44 | - |
|
Jul 27, 2026
|
7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
|
Jul 24, 2026
|
7.93 | 7.93 | 7.93 | 7.93 | 7.93 | - |
|
Jul 23, 2026
|
8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
|
Jul 22, 2026
|
8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
|
Jul 21, 2026
|
7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
|
Jul 20, 2026
|
8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
|
Jul 17, 2026
|
8.03 | 8.03 | 8.03 | 8.03 | 8.03 | - |
|
Jul 16, 2026
|
8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
|
Jul 15, 2026
|
8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
|
Jul 14, 2026
|
8.64 | 8.64 | 8.64 | 8.64 | 8.64 | - |
|
Jul 13, 2026
|
8.22 | 8.22 | 8.22 | 8.22 | 8.22 | - |
|
Jul 10, 2026
|
8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
|
Jul 9, 2026
|
8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
|
Jul 8, 2026
|
8.14 | 8.14 | 8.14 | 8.14 | 8.14 | - |
