Flow Traders Ltd. (AMS:FLOW)
Netherlands · Delayed Price · Currency is EUR 27.04
+0.46 (1.73%)
Sep 18, 2025, 5:35 PM CET
Flow Traders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 26.52 | 27.04 | 26.52 | 27.04 | 27.04 | 1.73% | 126,707 |
| Sep 17, 2025 | 26.70 | 26.84 | 26.30 | 26.58 | 26.58 | -0.30% | 110,287 |
| Sep 16, 2025 | 26.54 | 26.96 | 26.50 | 26.66 | 26.66 | - | 122,323 |
| Sep 15, 2025 | 25.70 | 26.80 | 25.50 | 26.66 | 26.66 | 7.41% | 410,818 |
| Sep 12, 2025 | 24.90 | 25.16 | 24.78 | 24.82 | 24.82 | - | 95,020 |
| Sep 11, 2025 | 24.82 | 25.12 | 24.82 | 24.82 | 24.82 | -0.40% | 80,717 |
| Sep 10, 2025 | 24.98 | 25.22 | 24.90 | 24.92 | 24.92 | -0.16% | 78,647 |
| Sep 9, 2025 | 25.08 | 25.20 | 24.84 | 24.96 | 24.96 | -0.48% | 89,755 |
| Sep 8, 2025 | 25.04 | 25.20 | 24.78 | 25.08 | 25.08 | 0.16% | 65,631 |
| Sep 5, 2025 | 25.40 | 25.40 | 25.04 | 25.04 | 25.04 | -1.18% | 99,590 |
| Sep 4, 2025 | 24.96 | 25.40 | 24.82 | 25.34 | 25.34 | 1.04% | 129,330 |
| Sep 3, 2025 | 25.00 | 25.12 | 24.60 | 25.08 | 25.08 | 0.88% | 104,086 |
| Sep 2, 2025 | 25.20 | 25.30 | 24.86 | 24.86 | 24.86 | -1.43% | 91,523 |
| Sep 1, 2025 | 25.46 | 25.48 | 24.90 | 25.22 | 25.22 | -0.47% | 77,412 |
| Aug 29, 2025 | 25.24 | 25.44 | 25.10 | 25.34 | 25.34 | 0.48% | 93,940 |
| Aug 28, 2025 | 25.30 | 25.46 | 25.10 | 25.22 | 25.22 | -0.86% | 75,646 |
| Aug 27, 2025 | 25.42 | 25.48 | 25.20 | 25.44 | 25.44 | -0.24% | 63,908 |
| Aug 26, 2025 | 25.42 | 25.52 | 25.20 | 25.50 | 25.50 | 0.31% | 127,469 |
| Aug 25, 2025 | 25.16 | 25.66 | 25.10 | 25.42 | 25.42 | 1.11% | 78,475 |
| Aug 22, 2025 | 25.20 | 25.30 | 25.02 | 25.14 | 25.14 | 0.56% | 75,187 |
| Aug 21, 2025 | 25.00 | 25.18 | 24.88 | 25.00 | 25.00 | 0.16% | 55,014 |
| Aug 20, 2025 | 24.64 | 25.04 | 24.64 | 24.96 | 24.96 | 1.38% | 93,493 |
| Aug 19, 2025 | 24.60 | 24.66 | 24.44 | 24.62 | 24.62 | -0.16% | 89,051 |
| Aug 18, 2025 | 24.44 | 24.84 | 24.44 | 24.66 | 24.66 | 0.74% | 96,388 |
| Aug 15, 2025 | 24.46 | 24.62 | 24.44 | 24.48 | 24.48 | 0.16% | 108,019 |
| Aug 14, 2025 | 24.50 | 24.58 | 24.36 | 24.44 | 24.44 | -0.24% | 115,308 |
| Aug 13, 2025 | 24.46 | 24.64 | 24.40 | 24.50 | 24.50 | - | 104,650 |
| Aug 12, 2025 | 24.66 | 24.80 | 24.38 | 24.50 | 24.50 | -0.73% | 111,103 |
| Aug 11, 2025 | 24.60 | 24.86 | 24.50 | 24.68 | 24.68 | 0.24% | 83,681 |
| Aug 8, 2025 | 24.84 | 24.90 | 24.58 | 24.62 | 24.62 | -0.97% | 117,930 |
| Aug 7, 2025 | 24.90 | 24.90 | 24.58 | 24.86 | 24.86 | -0.16% | 129,370 |
| Aug 6, 2025 | 25.40 | 25.40 | 24.80 | 24.90 | 24.90 | -1.43% | 198,885 |
| Aug 5, 2025 | 25.46 | 25.46 | 25.00 | 25.26 | 25.26 | -0.39% | 165,567 |
| Aug 4, 2025 | 25.90 | 26.06 | 25.32 | 25.36 | 25.36 | -1.86% | 179,612 |
| Aug 1, 2025 | 26.26 | 26.44 | 25.40 | 25.84 | 25.84 | -1.37% | 193,635 |
| Jul 31, 2025 | 26.82 | 27.80 | 25.86 | 26.20 | 26.20 | -0.91% | 533,689 |
| Jul 30, 2025 | 26.70 | 26.96 | 26.20 | 26.44 | 26.44 | -1.27% | 209,462 |
| Jul 29, 2025 | 26.58 | 27.02 | 26.58 | 26.78 | 26.78 | 0.90% | 138,754 |
| Jul 28, 2025 | 26.42 | 26.90 | 26.40 | 26.54 | 26.54 | -0.90% | 160,544 |
| Jul 25, 2025 | 26.64 | 26.86 | 26.54 | 26.78 | 26.78 | 0.22% | 140,024 |
| Jul 24, 2025 | 26.88 | 26.94 | 26.50 | 26.72 | 26.72 | -0.30% | 141,520 |
| Jul 23, 2025 | 26.74 | 26.90 | 26.56 | 26.80 | 26.80 | -0.22% | 72,505 |
| Jul 22, 2025 | 27.00 | 27.18 | 26.82 | 26.86 | 26.86 | -0.59% | 100,459 |
| Jul 21, 2025 | 27.34 | 27.34 | 26.82 | 27.02 | 27.02 | -1.39% | 123,544 |
| Jul 18, 2025 | 27.44 | 27.68 | 27.26 | 27.40 | 27.40 | -0.15% | 166,288 |
| Jul 17, 2025 | 27.46 | 27.60 | 27.30 | 27.44 | 27.44 | 0.15% | 66,528 |
| Jul 16, 2025 | 27.48 | 27.66 | 27.26 | 27.40 | 27.40 | 0.29% | 102,122 |
| Jul 15, 2025 | 27.46 | 27.46 | 27.16 | 27.32 | 27.32 | -0.51% | 86,559 |
| Jul 14, 2025 | 27.52 | 27.78 | 27.34 | 27.46 | 27.46 | 0.73% | 120,236 |
| Jul 11, 2025 | 26.98 | 27.36 | 26.98 | 27.26 | 27.26 | 1.19% | 99,867 |