Foodlink A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	0.77	0.78	0.77	0.77	0.77	-3.51%	14,725
Oct 16, 2025	0.79	0.80	0.78	0.80	0.80	-1.24%	21,100
Oct 15, 2025	0.81	0.82	0.80	0.81	0.81	-0.74%	20,113
Oct 14, 2025	0.80	0.82	0.80	0.81	0.81	-0.49%	12,220
Oct 13, 2025	0.82	0.82	0.81	0.82	0.82	0.25%	8,200
Oct 10, 2025	0.81	0.82	0.81	0.82	0.82	0.74%	15,501
Oct 9, 2025	0.81	0.83	0.81	0.81	0.81	-0.98%	15,007
Oct 8, 2025	0.82	0.82	0.80	0.82	0.82	0.99%	10,062
Oct 7, 2025	0.80	0.81	0.80	0.81	0.81	1.50%	17,146
Oct 6, 2025	0.79	0.80	0.79	0.80	0.80	-	16,990
Oct 3, 2025	0.80	0.80	0.80	0.80	0.80	1.27%	12,520
Oct 2, 2025	0.76	0.79	0.76	0.79	0.79	3.41%	30,765
Oct 1, 2025	0.78	0.78	0.76	0.76	0.76	-1.04%	3,280
Sep 30, 2025	0.77	0.78	0.76	0.77	0.77	-1.28%	9,342
Sep 29, 2025	0.78	0.78	0.77	0.78	0.78	0.52%	8,741
Sep 26, 2025	0.78	0.78	0.76	0.78	0.78	1.84%	32,570
Sep 25, 2025	0.78	0.78	0.76	0.76	0.76	-1.04%	18,075
Sep 24, 2025	0.77	0.78	0.76	0.77	0.77	-	46,138
Sep 23, 2025	0.81	0.82	0.76	0.77	0.77	-4.47%	102,191
Sep 22, 2025	0.83	0.83	0.80	0.81	0.81	-5.18%	96,247
Sep 19, 2025	0.88	0.88	0.85	0.85	0.85	-1.16%	21,700
Sep 18, 2025	0.86	0.86	0.85	0.86	0.86	3.12%	17,900
Sep 17, 2025	0.85	0.85	0.83	0.83	0.83	-1.88%	2,800
Sep 16, 2025	0.84	0.85	0.84	0.85	0.85	2.16%	8,200
Sep 15, 2025	0.85	0.85	0.83	0.83	0.83	-	5,000
Sep 12, 2025	0.82	0.83	0.82	0.83	0.83	2.72%	9,092
Sep 11, 2025	0.80	0.81	0.80	0.81	0.81	-	100
Sep 10, 2025	0.80	0.82	0.80	0.81	0.81	2.27%	21,668
Sep 9, 2025	0.76	0.80	0.76	0.79	0.79	2.59%	15,114
Sep 8, 2025	0.78	0.80	0.77	0.77	0.77	-3.50%	1,675
Sep 5, 2025	0.81	0.81	0.80	0.80	0.80	-1.23%	6,750
Sep 4, 2025	0.83	0.83	0.81	0.81	0.81	0.75%	1,955
Sep 3, 2025	0.79	0.81	0.79	0.80	0.80	0.75%	5,349
Sep 2, 2025	0.80	0.82	0.78	0.80	0.80	-0.50%	31,440
Sep 1, 2025	0.82	0.83	0.80	0.80	0.80	-2.91%	29,728
Aug 29, 2025	0.82	0.83	0.80	0.83	0.83	0.73%	15,930
Aug 28, 2025	0.84	0.85	0.81	0.82	0.82	-4.21%	56,105
Aug 27, 2025	0.87	0.88	0.85	0.86	0.86	0.71%	40,380
Aug 26, 2025	0.84	0.89	0.84	0.85	0.85	-2.97%	70,020
Aug 25, 2025	0.89	0.90	0.86	0.88	0.88	-1.79%	39,000
Aug 22, 2025	0.89	0.90	0.87	0.89	0.89	0.45%	38,585
Aug 21, 2025	0.91	0.93	0.88	0.89	0.89	-3.48%	51,240
Aug 20, 2025	0.91	0.94	0.91	0.92	0.92	1.32%	38,489
Aug 19, 2025	0.92	0.94	0.90	0.91	0.91	2.02%	17,725
Aug 18, 2025	0.92	0.92	0.87	0.89	0.89	-1.11%	48,563
Aug 14, 2025	0.95	0.95	0.89	0.90	0.90	-1.96%	78,633
Aug 13, 2025	0.81	0.94	0.81	0.92	0.92	14.18%	178,106
Aug 12, 2025	0.78	0.82	0.75	0.80	0.80	6.07%	188,588
Aug 11, 2025	0.74	0.79	0.74	0.76	0.76	4.41%	136,492
Aug 8, 2025	0.70	0.73	0.70	0.73	0.73	1.40%	32,239