Flow Traders Ltd. (AMS:FLOW)
Netherlands · Delayed Price · Currency is EUR 23.32
+0.04 (0.17%)
Nov 24, 2025, 5:35 PM CET
Flow Traders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 26.00 | 26.04 | 25.56 | 25.60 | 25.60 | -1.31% | 151,304 |
| Oct 23, 2025 | 25.92 | 26.06 | 25.74 | 25.94 | 25.94 | 0.46% | 77,136 |
| Oct 22, 2025 | 25.76 | 25.94 | 25.62 | 25.82 | 25.82 | 0.23% | 71,595 |
| Oct 21, 2025 | 26.00 | 26.24 | 25.72 | 25.76 | 25.76 | -0.54% | 106,440 |
| Oct 20, 2025 | 25.74 | 25.90 | 25.04 | 25.90 | 25.90 | -0.46% | 208,393 |
| Oct 17, 2025 | 25.60 | 26.34 | 25.60 | 26.02 | 26.02 | 2.44% | 277,983 |
| Oct 16, 2025 | 25.80 | 25.94 | 25.40 | 25.40 | 25.40 | -1.70% | 87,450 |
| Oct 15, 2025 | 25.96 | 26.00 | 25.70 | 25.84 | 25.84 | -0.77% | 68,116 |
| Oct 14, 2025 | 26.16 | 26.20 | 25.70 | 26.04 | 26.04 | 0.39% | 105,736 |
| Oct 13, 2025 | 26.28 | 26.36 | 25.70 | 25.94 | 25.94 | -0.92% | 135,795 |
| Oct 10, 2025 | 25.66 | 26.28 | 25.66 | 26.18 | 26.18 | 2.11% | 160,376 |
| Oct 9, 2025 | 25.02 | 25.70 | 25.02 | 25.64 | 25.64 | 2.31% | 127,617 |
| Oct 8, 2025 | 24.96 | 25.32 | 24.96 | 25.06 | 25.06 | 0.72% | 107,531 |
| Oct 7, 2025 | 24.88 | 25.14 | 24.78 | 24.88 | 24.88 | 0.32% | 117,364 |
| Oct 6, 2025 | 25.02 | 25.12 | 24.72 | 24.80 | 24.80 | -0.56% | 124,365 |
| Oct 3, 2025 | 25.20 | 25.40 | 24.88 | 24.94 | 24.94 | -0.87% | 185,776 |
| Oct 2, 2025 | 24.88 | 25.50 | 24.88 | 25.16 | 25.16 | -0.32% | 111,949 |
| Oct 1, 2025 | 25.52 | 25.86 | 25.24 | 25.24 | 25.24 | -1.10% | 134,979 |
| Sep 30, 2025 | 25.48 | 25.64 | 25.30 | 25.52 | 25.52 | 1.03% | 89,300 |
| Sep 29, 2025 | 24.82 | 25.32 | 24.76 | 25.26 | 25.26 | 1.20% | 111,248 |
| Sep 26, 2025 | 25.42 | 25.80 | 23.96 | 24.96 | 24.96 | -5.31% | 598,248 |
| Sep 25, 2025 | 26.52 | 26.52 | 26.16 | 26.36 | 26.36 | -0.68% | 79,079 |
| Sep 24, 2025 | 26.78 | 26.88 | 26.44 | 26.54 | 26.54 | -0.75% | 56,702 |
| Sep 23, 2025 | 27.32 | 27.40 | 26.74 | 26.74 | 26.74 | -2.12% | 116,608 |
| Sep 22, 2025 | 27.04 | 27.54 | 26.98 | 27.32 | 27.32 | 1.11% | 141,779 |
| Sep 19, 2025 | 26.90 | 27.16 | 26.78 | 27.02 | 27.02 | -0.07% | 236,578 |
| 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 |