Spark Networks SE Recent Share Price (USX:LOVLY)

USX:LOVLY - Spark Networks SE Spark Networks SE
Sector: Unknown, Industry: Unknown

Add Alert

Yahoo Finance Note: This stock seems to be inactive

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
12 Sep 2023	USD	0.22	0.27	0.22	0.25	0.25	+0.03 (+13.64%)	57,300
11 Sep 2023	USD	0.21	0.27	0.21	0.22	0.22	-0.06 (-21.43%)	63,400
8 Sep 2023	USD	0.15	0.28	0.15	0.28	0.28	+0.07 (+33.33%)	651,100
7 Sep 2023	USD	0.24	0.27	0.21	0.21	0.21	-0.02 (-8.70%)	484,100
6 Sep 2023	USD	0.22	0.3	0.21	0.23	0.23	+0.01 (+4.55%)	1,076,700
5 Sep 2023	USD	0.21	0.23	0.18	0.22	0.22	+0.02 (+10%)	240,400
1 Sep 2023	USD	0.2	0.22	0.2	0.2	0.2	0.0 (0.0%)	27,000
31 Aug 2023	USD	0.21	0.21	0.19	0.2	0.2	0.0 (0.0%)	113,400
30 Aug 2023	USD	0.19	0.21	0.19	0.2	0.2	0.0 (0.0%)	66,100
29 Aug 2023	USD	0.2	0.2	0.17	0.2	0.2	+0.01 (+5.26%)	284,800
28 Aug 2023	USD	0.19	0.21	0.19	0.19	0.19	0.0 (0.0%)	187,400
25 Aug 2023	USD	0.19	0.2	0.19	0.19	0.19	0.0 (0.0%)	65,600
24 Aug 2023	USD	0.22	0.22	0.19	0.19	0.19	-0.01 (-5%)	156,300
23 Aug 2023	USD	0.2	0.21	0.2	0.2	0.2	0.0 (0.0%)	63,800
22 Aug 2023	USD	0.2	0.21	0.2	0.2	0.2	0.0 (0.0%)	57,500
21 Aug 2023	USD	0.22	0.22	0.2	0.2	0.2	-0.02 (-9.09%)	148,700
18 Aug 2023	USD	0.22	0.24	0.22	0.22	0.22	0.0 (0.0%)	67,500
17 Aug 2023	USD	0.22	0.23	0.22	0.22	0.22	+0.01 (+4.76%)	167,200
16 Aug 2023	USD	0.23	0.24	0.2	0.21	0.21	-0.02 (-8.70%)	383,800
15 Aug 2023	USD	0.24	0.25	0.23	0.23	0.23	0.0 (0.0%)	83,200
14 Aug 2023	USD	0.24	0.24	0.22	0.23	0.23	+0.01 (+4.55%)	149,400
11 Aug 2023	USD	0.24	0.25	0.22	0.22	0.22	-0.03 (-12%)	201,000
10 Aug 2023	USD	0.24	0.26	0.23	0.25	0.25	+0.01 (+4.17%)	74,100
9 Aug 2023	USD	0.23	0.26	0.23	0.24	0.24	0.0 (0.0%)	212,600
8 Aug 2023	USD	0.23	0.25	0.23	0.24	0.24	+0.01 (+4.35%)	156,700
7 Aug 2023	USD	0.26	0.26	0.23	0.23	0.23	-0.01 (-4.17%)	113,000
4 Aug 2023	USD	0.26	0.27	0.24	0.24	0.24	-0.02 (-7.69%)	241,700
3 Aug 2023	USD	0.28	0.3	0.26	0.26	0.26	-0.03 (-10.34%)	436,900
2 Aug 2023	USD	0.3	0.31	0.29	0.29	0.29	-0.01 (-3.33%)	204,500
1 Aug 2023	USD	0.26	0.33	0.26	0.3	0.3	+0.05 (+20%)	1,412,700

First
2
3
4
5
6
Last

Unicorn Response |