Foodlink A.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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