Flow Traders Ltd. (AMS:FLOW)
Netherlands · Delayed Price · Currency is EUR 26.16
+0.18 (0.69%)
Jul 24, 2026, 5:35 PM CET
Flow Traders Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 26.06 | 26.42 | 26.06 | 26.16 | 26.16 | 0.69% | 59,817 |
| Jul 23, 2026 | 26.60 | 26.60 | 25.90 | 25.98 | 25.98 | -1.52% | 89,299 |
| Jul 22, 2026 | 25.94 | 26.64 | 25.84 | 26.38 | 26.38 | 2.09% | 181,343 |
| Jul 21, 2026 | 25.90 | 25.90 | 25.58 | 25.84 | 25.84 | 0.08% | 51,317 |
| Jul 20, 2026 | 25.84 | 26.12 | 25.78 | 25.82 | 25.82 | -0.54% | 98,920 |
| Jul 17, 2026 | 26.50 | 26.66 | 25.86 | 25.96 | 25.96 | -1.96% | 115,797 |
| Jul 16, 2026 | 26.24 | 26.58 | 26.20 | 26.48 | 26.48 | 1.85% | 174,658 |
| Jul 15, 2026 | 25.60 | 26.22 | 25.58 | 26.00 | 26.00 | 1.40% | 158,488 |
| Jul 14, 2026 | 25.60 | 25.72 | 25.36 | 25.64 | 25.64 | 0.71% | 89,339 |
| Jul 13, 2026 | 25.80 | 26.16 | 25.46 | 25.46 | 25.46 | -0.86% | 118,324 |
| Jul 10, 2026 | 25.84 | 26.00 | 25.52 | 25.68 | 25.68 | -0.31% | 69,227 |
| Jul 9, 2026 | 25.94 | 25.94 | 25.54 | 25.76 | 25.76 | -0.31% | 102,387 |
| Jul 8, 2026 | 25.80 | 25.96 | 25.70 | 25.84 | 25.84 | - | 88,464 |
| Jul 7, 2026 | 26.08 | 26.26 | 25.72 | 25.84 | 25.84 | -0.46% | 85,440 |
| Jul 6, 2026 | 25.76 | 26.06 | 25.62 | 25.96 | 25.96 | 1.25% | 242,548 |
| Jul 3, 2026 | 25.76 | 25.78 | 25.46 | 25.64 | 25.64 | -0.62% | 77,674 |
| Jul 2, 2026 | 25.88 | 25.98 | 25.12 | 25.80 | 25.80 | -0.08% | 157,796 |
| Jul 1, 2026 | 25.82 | 25.94 | 25.54 | 25.82 | 25.82 | - | 71,843 |
| Jun 30, 2026 | 25.78 | 25.82 | 25.50 | 25.82 | 25.82 | 0.39% | 112,911 |
| Jun 29, 2026 | 25.70 | 25.86 | 25.46 | 25.72 | 25.72 | 0.55% | 77,222 |
| Jun 26, 2026 | 25.72 | 25.78 | 25.24 | 25.58 | 25.58 | -0.93% | 167,255 |
| Jun 25, 2026 | 25.98 | 26.08 | 25.60 | 25.82 | 25.82 | -0.69% | 130,430 |
| Jun 24, 2026 | 26.30 | 26.48 | 25.80 | 26.00 | 26.00 | -0.84% | 109,491 |
| Jun 23, 2026 | 25.54 | 26.44 | 25.22 | 26.22 | 26.22 | 1.55% | 229,797 |
| Jun 22, 2026 | 25.84 | 25.98 | 25.68 | 25.82 | 25.82 | - | 98,898 |
| Jun 19, 2026 | 25.74 | 25.96 | 25.68 | 25.82 | 25.82 | 0.70% | 83,227 |
| Jun 18, 2026 | 26.02 | 26.02 | 25.46 | 25.64 | 25.64 | -1.16% | 101,641 |
| Jun 17, 2026 | 25.70 | 26.00 | 25.60 | 25.94 | 25.94 | 0.39% | 86,202 |
| Jun 16, 2026 | 25.80 | 25.94 | 25.66 | 25.84 | 25.84 | 0.62% | 71,531 |
| Jun 15, 2026 | 26.10 | 26.24 | 25.66 | 25.68 | 25.68 | -2.43% | 176,857 |
| Jun 12, 2026 | 25.40 | 26.34 | 25.40 | 26.32 | 26.32 | 3.05% | 219,625 |
| Jun 11, 2026 | 25.10 | 25.72 | 25.00 | 25.54 | 25.54 | 0.71% | 128,060 |
| Jun 10, 2026 | 24.98 | 25.38 | 24.88 | 25.36 | 25.36 | 1.28% | 137,102 |
| Jun 9, 2026 | 24.96 | 25.12 | 24.92 | 25.04 | 25.04 | 0.08% | 88,726 |
| Jun 8, 2026 | 25.38 | 25.42 | 25.00 | 25.02 | 25.02 | - | 155,586 |
| Jun 5, 2026 | 24.70 | 25.12 | 24.70 | 25.02 | 25.02 | 1.21% | 135,419 |
| Jun 4, 2026 | 24.20 | 24.88 | 24.18 | 24.72 | 24.72 | 2.06% | 138,182 |
| Jun 3, 2026 | 24.44 | 24.50 | 24.14 | 24.22 | 24.22 | -0.90% | 243,548 |
| Jun 2, 2026 | 24.88 | 24.94 | 24.44 | 24.44 | 24.44 | -1.37% | 163,989 |
| Jun 1, 2026 | 24.80 | 24.94 | 24.42 | 24.78 | 24.78 | -0.08% | 262,641 |
| May 29, 2026 | 25.30 | 25.30 | 24.52 | 24.80 | 24.80 | -1.98% | 490,039 |
| May 28, 2026 | 25.48 | 26.04 | 25.26 | 25.30 | 25.30 | -0.86% | 464,150 |
| May 27, 2026 | 28.40 | 28.44 | 25.24 | 25.52 | 25.52 | -13.78% | 1,464,448 |
| May 26, 2026 | 29.74 | 30.02 | 29.52 | 29.60 | 29.60 | -1.07% | 48,478 |
| May 25, 2026 | 29.98 | 30.16 | 29.76 | 29.92 | 29.92 | -0.53% | 57,901 |
| May 22, 2026 | 30.16 | 30.30 | 29.84 | 30.08 | 30.08 | -0.79% | 53,151 |
| May 21, 2026 | 30.24 | 30.48 | 30.10 | 30.32 | 30.32 | -0.07% | 75,156 |
| May 20, 2026 | 30.10 | 30.46 | 29.96 | 30.34 | 30.34 | 1.27% | 107,597 |
| May 19, 2026 | 29.70 | 30.14 | 29.48 | 29.96 | 29.96 | 0.60% | 156,661 |
| May 18, 2026 | 29.70 | 29.88 | 29.34 | 29.78 | 29.78 | 0.27% | 93,980 |