Flow Traders Ltd. (AMS:FLOW)
Netherlands · Delayed Price · Currency is EUR 25.56
-0.48 (-1.84%)
At close: Jan 7, 2026
Flow Traders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 26.24 | 26.24 | 25.42 | 25.56 | 25.56 | -1.84% | 112,556 |
| Jan 6, 2026 | 26.00 | 26.26 | 25.82 | 26.04 | 26.04 | 0.39% | 112,240 |
| Jan 5, 2026 | 25.42 | 26.04 | 25.16 | 25.94 | 25.94 | 2.53% | 147,251 |
| Jan 2, 2026 | 25.24 | 25.46 | 25.10 | 25.30 | 25.30 | 0.72% | 84,690 |
| Dec 31, 2025 | 24.98 | 25.22 | 24.86 | 25.12 | 25.12 | 0.24% | 64,346 |
| Dec 30, 2025 | 25.04 | 25.18 | 25.00 | 25.06 | 25.06 | 0.72% | 59,427 |
| Dec 29, 2025 | 24.76 | 25.00 | 24.60 | 24.88 | 24.88 | 0.48% | 126,598 |
| Dec 24, 2025 | 24.66 | 24.78 | 24.54 | 24.76 | 24.76 | 0.57% | 37,831 |
| Dec 23, 2025 | 24.44 | 24.70 | 24.42 | 24.62 | 24.62 | 0.90% | 105,516 |
| Dec 22, 2025 | 24.34 | 24.42 | 23.88 | 24.40 | 24.40 | 0.08% | 134,600 |
| Dec 19, 2025 | 24.16 | 24.42 | 24.12 | 24.38 | 24.38 | 0.83% | 126,696 |
| Dec 18, 2025 | 24.22 | 24.40 | 24.04 | 24.18 | 24.18 | -0.08% | 61,292 |
| Dec 17, 2025 | 24.24 | 24.38 | 24.10 | 24.20 | 24.20 | 0.08% | 55,544 |
| Dec 16, 2025 | 24.02 | 24.20 | 23.90 | 24.18 | 24.18 | 0.50% | 61,588 |
| Dec 15, 2025 | 24.00 | 24.22 | 23.88 | 24.06 | 24.06 | 0.84% | 87,056 |
| Dec 12, 2025 | 23.64 | 23.98 | 23.62 | 23.86 | 23.86 | 0.85% | 81,651 |
| Dec 11, 2025 | 23.86 | 23.94 | 23.62 | 23.66 | 23.66 | -0.92% | 55,505 |
| Dec 10, 2025 | 24.00 | 24.06 | 23.76 | 23.88 | 23.88 | -0.91% | 71,847 |
| Dec 9, 2025 | 23.84 | 24.14 | 23.80 | 24.10 | 24.10 | 1.43% | 79,384 |
| Dec 8, 2025 | 23.66 | 23.84 | 23.58 | 23.76 | 23.76 | 0.85% | 55,796 |
| Dec 5, 2025 | 23.60 | 23.86 | 23.50 | 23.56 | 23.56 | -0.25% | 56,166 |
| Dec 4, 2025 | 23.58 | 23.72 | 23.44 | 23.62 | 23.62 | -0.25% | 56,675 |
| Dec 3, 2025 | 23.60 | 23.68 | 23.28 | 23.68 | 23.68 | 0.68% | 91,122 |
| Dec 2, 2025 | 23.58 | 23.72 | 23.30 | 23.52 | 23.52 | -1.01% | 80,224 |
| Dec 1, 2025 | 24.04 | 24.04 | 23.42 | 23.76 | 23.76 | -0.59% | 143,655 |
| Nov 28, 2025 | 23.94 | 24.08 | 23.90 | 23.90 | 23.90 | 0.25% | 97,587 |
| Nov 27, 2025 | 23.72 | 23.98 | 23.70 | 23.84 | 23.84 | 0.68% | 89,337 |
| Nov 26, 2025 | 23.12 | 23.68 | 23.06 | 23.68 | 23.68 | 2.16% | 130,132 |
| Nov 25, 2025 | 23.30 | 23.42 | 23.06 | 23.18 | 23.18 | -0.60% | 68,492 |
| Nov 24, 2025 | 23.20 | 23.44 | 23.08 | 23.32 | 23.32 | 0.17% | 209,325 |
| Nov 21, 2025 | 23.02 | 23.42 | 22.86 | 23.28 | 23.28 | 2.19% | 173,816 |
| Nov 20, 2025 | 23.00 | 23.00 | 22.62 | 22.78 | 22.78 | -0.52% | 138,034 |
| Nov 19, 2025 | 23.10 | 23.20 | 22.88 | 22.90 | 22.90 | -1.21% | 80,295 |
| Nov 18, 2025 | 22.92 | 23.22 | 22.76 | 23.18 | 23.18 | 1.13% | 177,298 |
| Nov 17, 2025 | 23.14 | 23.14 | 22.76 | 22.92 | 22.92 | -0.43% | 120,550 |
| Nov 14, 2025 | 23.44 | 23.46 | 22.88 | 23.02 | 23.02 | -1.20% | 168,014 |
| Nov 13, 2025 | 23.20 | 23.42 | 23.20 | 23.30 | 23.30 | 0.09% | 81,072 |
| Nov 12, 2025 | 23.50 | 23.50 | 23.10 | 23.28 | 23.28 | -0.77% | 95,147 |
| Nov 11, 2025 | 23.56 | 23.58 | 23.32 | 23.46 | 23.46 | 0.34% | 74,721 |
| Nov 10, 2025 | 23.70 | 23.70 | 23.38 | 23.38 | 23.38 | -1.27% | 95,738 |
| Nov 7, 2025 | 23.74 | 23.80 | 23.48 | 23.68 | 23.68 | -0.34% | 101,152 |
| Nov 6, 2025 | 23.70 | 23.90 | 23.44 | 23.76 | 23.76 | - | 190,825 |
| Nov 5, 2025 | 23.82 | 24.16 | 23.70 | 23.76 | 23.76 | -1.08% | 139,414 |
| Nov 4, 2025 | 23.88 | 24.06 | 23.52 | 24.02 | 24.02 | 0.84% | 135,330 |
| Nov 3, 2025 | 23.94 | 24.02 | 23.72 | 23.82 | 23.82 | -0.17% | 142,287 |
| Oct 31, 2025 | 23.70 | 24.08 | 23.58 | 23.86 | 23.86 | 2.32% | 239,889 |
| Oct 30, 2025 | 23.38 | 23.58 | 22.10 | 23.32 | 23.32 | -6.72% | 1,008,674 |
| Oct 29, 2025 | 25.02 | 25.46 | 24.98 | 25.00 | 25.00 | -1.42% | 161,880 |
| Oct 28, 2025 | 25.00 | 25.36 | 24.78 | 25.36 | 25.36 | 1.20% | 134,018 |
| Oct 27, 2025 | 25.30 | 25.40 | 25.00 | 25.06 | 25.06 | -2.11% | 153,052 |