Flow Traders Ltd. (AMS:FLOW)
Netherlands · Delayed Price · Currency is EUR 22.60
+0.02 (0.09%)
Nov 4, 2026, 4:19 PM CET
Flow Traders Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 22.62 | 22.76 | 22.50 | 22.60 | 22.60 | 0.09% | 97,536 |
| Nov 3, 2026 | 22.80 | 23.08 | 22.54 | 22.58 | 22.58 | -0.53% | 177,700 |
| Nov 2, 2026 | 22.86 | 23.00 | 22.46 | 22.70 | 22.70 | -0.26% | 189,654 |
| Oct 30, 2026 | 23.74 | 23.78 | 22.76 | 22.76 | 22.76 | -4.53% | 648,577 |
| Oct 29, 2026 | 22.94 | 23.84 | 21.80 | 23.84 | 23.84 | -3.40% | 872,413 |
| Oct 28, 2026 | 25.00 | 25.02 | 24.66 | 24.68 | 24.68 | -1.44% | 143,036 |
| Oct 27, 2026 | 25.12 | 25.36 | 25.00 | 25.04 | 25.04 | -0.71% | 109,440 |
| Oct 26, 2026 | 25.44 | 25.52 | 25.12 | 25.22 | 25.22 | -0.55% | 72,183 |
| Oct 23, 2026 | 25.44 | 25.56 | 25.04 | 25.36 | 25.36 | -0.70% | 79,664 |
| Oct 22, 2026 | 24.98 | 26.10 | 24.96 | 25.54 | 25.54 | 2.57% | 171,747 |
| Oct 21, 2026 | 25.30 | 25.30 | 24.84 | 24.90 | 24.90 | -0.40% | 90,934 |
| Oct 20, 2026 | 25.12 | 25.30 | 24.70 | 25.00 | 25.00 | -1.11% | 174,739 |
| Oct 19, 2026 | 25.28 | 25.52 | 25.12 | 25.28 | 25.28 | 0.72% | 148,776 |
| Oct 16, 2026 | 25.40 | 25.46 | 25.04 | 25.10 | 25.10 | -1.18% | 65,185 |
| Oct 15, 2026 | 25.40 | 25.52 | 25.16 | 25.40 | 25.40 | -0.39% | 108,866 |
| Oct 14, 2026 | 25.50 | 25.64 | 25.28 | 25.50 | 25.50 | -0.70% | 125,555 |
| Oct 13, 2026 | 25.66 | 25.86 | 25.50 | 25.68 | 25.68 | -0.62% | 122,115 |
| Oct 12, 2026 | 25.60 | 25.98 | 25.60 | 25.84 | 25.84 | 0.54% | 84,786 |
| Oct 9, 2026 | 25.46 | 25.74 | 25.40 | 25.70 | 25.70 | 1.50% | 87,816 |
| Oct 8, 2026 | 25.66 | 25.78 | 25.32 | 25.32 | 25.32 | -1.78% | 90,589 |
| Oct 7, 2026 | 26.30 | 26.40 | 25.74 | 25.78 | 25.78 | -2.57% | 91,843 |
| Oct 6, 2026 | 26.52 | 26.90 | 26.30 | 26.46 | 26.46 | -0.53% | 90,422 |
| Oct 5, 2026 | 26.42 | 26.62 | 26.28 | 26.60 | 26.60 | 0.91% | 80,272 |
| Oct 2, 2026 | 26.50 | 26.56 | 26.18 | 26.36 | 26.36 | -0.75% | 74,281 |
| Oct 1, 2026 | 26.48 | 26.86 | 26.14 | 26.56 | 26.56 | 1.07% | 61,510 |
| Sep 30, 2026 | 26.46 | 26.62 | 26.28 | 26.28 | 26.28 | -0.38% | 64,102 |
| Sep 29, 2026 | 26.56 | 26.56 | 26.24 | 26.38 | 26.38 | -0.30% | 62,076 |
| Sep 28, 2026 | 27.12 | 27.26 | 26.46 | 26.46 | 26.46 | -1.71% | 93,870 |
| Sep 25, 2026 | 26.90 | 27.41 | 26.62 | 26.92 | 26.92 | -4.81% | 212,620 |
| Sep 24, 2026 | 28.44 | 28.44 | 28.16 | 28.28 | 28.28 | -0.35% | 32,980 |
| Sep 23, 2026 | 28.26 | 28.46 | 28.04 | 28.38 | 28.38 | 0.07% | 39,813 |
| Sep 22, 2026 | 28.74 | 28.74 | 28.24 | 28.36 | 28.36 | -1.32% | 64,655 |
| Sep 21, 2026 | 28.48 | 28.90 | 28.36 | 28.74 | 28.74 | 0.70% | 72,101 |
| Sep 18, 2026 | 28.00 | 28.54 | 28.00 | 28.54 | 28.54 | 1.42% | 74,858 |
| Sep 17, 2026 | 28.08 | 28.24 | 28.00 | 28.14 | 28.14 | -0.28% | 51,252 |
| Sep 16, 2026 | 28.24 | 28.28 | 27.98 | 28.22 | 28.22 | - | 51,900 |
| Sep 15, 2026 | 28.68 | 28.92 | 28.22 | 28.22 | 28.22 | -2.35% | 79,129 |
| Sep 14, 2026 | 28.70 | 29.26 | 28.66 | 28.90 | 28.90 | 0.56% | 73,099 |
| Sep 11, 2026 | 28.50 | 29.04 | 28.34 | 28.74 | 28.74 | 0.91% | 69,194 |
| Sep 10, 2026 | 28.38 | 28.62 | 28.38 | 28.48 | 28.48 | -0.14% | 46,678 |
| Sep 9, 2026 | 28.68 | 28.72 | 28.34 | 28.52 | 28.52 | -0.97% | 51,143 |
| Sep 8, 2026 | 28.76 | 29.10 | 28.54 | 28.80 | 28.80 | 0.21% | 42,232 |
| Sep 7, 2026 | 28.88 | 28.88 | 28.62 | 28.74 | 28.74 | - | 45,399 |
| Sep 4, 2026 | 28.82 | 28.94 | 28.56 | 28.74 | 28.74 | -0.83% | 59,534 |
| Sep 3, 2026 | 29.00 | 29.02 | 28.44 | 28.98 | 28.98 | -0.14% | 43,646 |
| Sep 2, 2026 | 28.84 | 29.02 | 28.50 | 29.02 | 29.02 | 0.55% | 63,237 |
| Sep 1, 2026 | 29.28 | 29.28 | 28.80 | 28.86 | 28.86 | -1.43% | 52,546 |
| Aug 31, 2026 | 29.44 | 29.60 | 29.18 | 29.28 | 29.28 | -0.54% | 130,890 |
| Aug 28, 2026 | 29.06 | 29.78 | 29.06 | 29.44 | 29.44 | 1.31% | 186,280 |
| Aug 27, 2026 | 28.92 | 29.06 | 28.48 | 29.06 | 29.06 | 0.97% | 87,794 |