B.V. Delftsch Aardewerkfabriek "De Porceleyne Fles Anno 1653" (AMS:PORF)
Netherlands · Delayed Price · Currency is EUR 12.00
+0.30 (2.56%)
Aug 22, 2025, 11:30 AM CET
AMS:PORF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 2.56% | 2 |
| Aug 21, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.50% | 199 |
| Aug 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 10 |
| Aug 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | 5 |
| Aug 15, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 14, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 13, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 12, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 11, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 8, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - | - |
| Aug 7, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | 1,172 |
| Aug 6, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Aug 5, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | 779 |
| Aug 4, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 367 |
| Aug 1, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 31, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | 133 |
| Jul 30, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 90 |
| Jul 29, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 5,713 |
| Jul 28, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 225 |
| Jul 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 2,929 |
| Jul 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,036 |
| Jul 23, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.50 | 0.88% | 154 |
| Jul 22, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Jul 21, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | 5 |
| Jul 18, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 3.64% | 100 |
| Jul 17, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -4.35% | 200 |
| Jul 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 15, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 14, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 11, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,020 |
| Jul 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 9, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 8, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 210 |
| Jul 7, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 50 |
| Jul 4, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 3, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jul 2, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1,477 |
| Jul 1, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | 166 |
| Jun 30, 2025 | 11.50 | 11.50 | 11.00 | 11.00 | 11.00 | -4.35% | 4 |
| Jun 27, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 26, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 25, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 100 |
| Jun 24, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 23, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 20, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | 1 |
| Jun 18, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - | - |
| Jun 16, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 6.48% | 33 |