Foodlink A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 8, 2025	0.70	0.73	0.70	0.73	0.73	1.40%	32,239
Aug 7, 2025	0.71	0.73	0.71	0.72	0.72	0.28%	37,421
Aug 6, 2025	0.72	0.73	0.71	0.71	0.71	-2.19%	50,730
Aug 5, 2025	0.73	0.74	0.72	0.73	0.73	-	35,737
Aug 4, 2025	0.69	0.74	0.69	0.73	0.73	4.29%	100,906
Aug 1, 2025	0.74	0.74	0.70	0.70	0.70	-6.67%	326,416
Jul 31, 2025	0.70	0.77	0.70	0.75	0.75	8.38%	386,375
Jul 30, 2025	0.71	0.72	0.68	0.69	0.69	-3.35%	229,258
Jul 29, 2025	0.70	0.73	0.69	0.72	0.72	3.77%	330,657
Jul 28, 2025	0.63	0.70	0.63	0.69	0.69	9.87%	74,190
Jul 25, 2025	0.63	0.63	0.61	0.63	0.63	1.62%	8,280
Jul 24, 2025	0.60	0.62	0.59	0.62	0.62	4.04%	38,255
Jul 23, 2025	0.59	0.59	0.59	0.59	0.59	-	2,900
Jul 22, 2025	0.59	0.59	0.59	0.59	0.59	0.68%	1,500
Jul 21, 2025	0.58	0.59	0.58	0.59	0.59	1.72%	3,101
Jul 18, 2025	0.58	0.58	0.58	0.58	0.58	-	-
Jul 17, 2025	0.58	0.58	0.58	0.58	0.58	-	14,750
Jul 16, 2025	0.59	0.59	0.58	0.58	0.58	-3.01%	8,800
Jul 15, 2025	0.59	0.60	0.59	0.60	0.60	1.70%	21,300
Jul 14, 2025	0.57	0.59	0.57	0.59	0.59	-0.34%	13,750
Jul 11, 2025	0.61	0.61	0.59	0.59	0.59	-0.67%	14,150
Jul 10, 2025	0.60	0.61	0.59	0.59	0.59	-0.34%	23,411
Jul 9, 2025	0.60	0.61	0.59	0.60	0.60	1.02%	40,880
Jul 8, 2025	0.57	0.60	0.57	0.59	0.59	2.08%	20,015
Jul 7, 2025	0.59	0.59	0.57	0.58	0.58	-2.69%	16,904
Jul 4, 2025	0.59	0.60	0.59	0.59	0.59	-1.00%	10,685
Jul 3, 2025	0.60	0.60	0.60	0.60	0.60	0.67%	10,266
Jul 2, 2025	0.59	0.60	0.59	0.60	0.60	1.02%	16,700
Jul 1, 2025	0.58	0.59	0.57	0.59	0.59	0.68%	14,100
Jun 30, 2025	0.58	0.59	0.58	0.59	0.59	1.38%	10,350
Jun 27, 2025	0.58	0.58	0.58	0.58	0.58	2.48%	1,765
Jun 26, 2025	0.57	0.57	0.56	0.56	0.56	-1.05%	20,742
Jun 25, 2025	0.57	0.57	0.56	0.57	0.57	2.15%	2,865
Jun 24, 2025	0.57	0.57	0.56	0.56	0.56	3.33%	27,210
Jun 23, 2025	0.54	0.54	0.54	0.54	0.54	-0.37%	7,000
Jun 20, 2025	0.55	0.55	0.53	0.54	0.54	-1.45%	15,100
Jun 19, 2025	0.55	0.55	0.55	0.55	0.55	-	6,473
Jun 18, 2025	0.55	0.55	0.53	0.55	0.55	-	13,750
Jun 17, 2025	0.54	0.55	0.53	0.55	0.55	1.48%	10,606
Jun 16, 2025	0.55	0.56	0.54	0.54	0.54	-3.21%	15,684
Jun 13, 2025	0.56	0.56	0.56	0.56	0.56	-0.36%	6,250
Jun 12, 2025	0.57	0.57	0.56	0.56	0.56	-	500
Jun 11, 2025	0.58	0.58	0.56	0.56	0.56	-1.40%	6,585
Jun 10, 2025	0.57	0.57	0.57	0.57	0.57	2.89%	10,562
Jun 6, 2025	0.55	0.55	0.55	0.55	0.55	-0.72%	3,350
Jun 5, 2025	0.55	0.57	0.55	0.56	0.56	1.09%	32,656
Jun 4, 2025	0.55	0.57	0.55	0.55	0.55	-1.78%	36,900
Jun 3, 2025	0.54	0.57	0.54	0.56	0.56	6.04%	16,160
Jun 2, 2025	0.54	0.56	0.53	0.53	0.53	-3.64%	32,159
May 30, 2025	0.55	0.55	0.55	0.55	0.55	-0.36%	10,900