Applied Digital Corporation (ETR:FLH0)
Germany · Delayed Price · Currency is EUR 20.86
-0.46 (-2.16%)
At close: Oct 8, 2026
ETR:FLH0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 22.04 | 22.20 | 20.36 | 20.86 | 20.86 | -2.16% | 31,608 |
| Oct 7, 2026 | 22.60 | 22.60 | 21.24 | 21.32 | 21.32 | -5.16% | 28,886 |
| Oct 6, 2026 | 22.22 | 22.58 | 22.12 | 22.48 | 22.48 | 3.79% | 4,458 |
| Oct 5, 2026 | 22.98 | 23.04 | 21.66 | 21.66 | 21.66 | -4.33% | 2,873 |
| Oct 2, 2026 | 21.68 | 23.52 | 21.62 | 22.64 | 22.64 | 6.79% | 19,321 |
| Oct 1, 2026 | 22.10 | 22.16 | 21.20 | 21.20 | 21.20 | -2.03% | 8,055 |
| Sep 30, 2026 | 22.42 | 22.70 | 21.64 | 21.64 | 21.64 | -1.90% | 1,528 |
| Sep 29, 2026 | 21.70 | 22.16 | 21.70 | 22.06 | 22.06 | 1.57% | 10,263 |
| Sep 28, 2026 | 22.62 | 22.68 | 21.72 | 21.72 | 21.72 | -6.14% | 2,113 |
| Sep 25, 2026 | 24.08 | 24.18 | 23.14 | 23.14 | 23.14 | -0.17% | 1,956 |
| Sep 24, 2026 | 23.58 | 23.94 | 23.18 | 23.18 | 23.18 | -6.61% | 5,075 |
| Sep 23, 2026 | 25.20 | 25.22 | 24.68 | 24.82 | 24.82 | - | 2,170 |
| Sep 22, 2026 | 24.34 | 25.20 | 24.10 | 24.82 | 24.82 | 0.65% | 7,911 |
| Sep 21, 2026 | 24.96 | 25.16 | 24.20 | 24.66 | 24.66 | 4.76% | 4,171 |
| Sep 18, 2026 | 23.38 | 23.54 | 23.22 | 23.54 | 23.54 | 4.44% | 2,219 |
| Sep 17, 2026 | 22.02 | 22.92 | 22.02 | 22.54 | 22.54 | 5.72% | 5,196 |
| Sep 16, 2026 | 20.62 | 21.32 | 20.62 | 21.32 | 21.32 | 2.70% | 575 |
| Sep 15, 2026 | 21.30 | 21.40 | 20.76 | 20.76 | 20.76 | -4.33% | 2,834 |
| Sep 14, 2026 | 21.76 | 21.84 | 21.26 | 21.70 | 21.70 | -5.57% | 9,929 |
| Sep 11, 2026 | 22.56 | 22.98 | 22.40 | 22.98 | 22.98 | 0.17% | 7,077 |
| Sep 10, 2026 | 23.20 | 23.20 | 22.40 | 22.94 | 22.94 | -2.96% | 3,933 |
| Sep 9, 2026 | 24.48 | 24.64 | 23.64 | 23.64 | 23.64 | -4.14% | 6,780 |
| Sep 8, 2026 | 22.84 | 24.66 | 22.48 | 24.66 | 24.66 | 4.23% | 9,103 |
| Sep 7, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 4.32% | - |
| Sep 4, 2026 | 22.52 | 22.68 | 22.12 | 22.68 | 22.68 | 2.35% | 4,249 |
| Sep 3, 2026 | 21.58 | 22.16 | 21.16 | 22.16 | 22.16 | 6.95% | 4,414 |
| Sep 2, 2026 | 20.74 | 21.00 | 20.62 | 20.72 | 20.72 | -2.91% | 9,533 |
| Sep 1, 2026 | 21.88 | 21.88 | 20.98 | 21.34 | 21.34 | -0.65% | 2,877 |
| Aug 31, 2026 | 22.00 | 22.00 | 21.48 | 21.48 | 21.48 | -3.76% | 3,089 |
| Aug 28, 2026 | 23.32 | 23.42 | 22.32 | 22.32 | 22.32 | -6.92% | 4,130 |
| Aug 27, 2026 | 23.80 | 24.34 | 23.56 | 23.98 | 23.98 | 1.01% | 17,463 |
| Aug 26, 2026 | 24.68 | 24.68 | 23.58 | 23.74 | 23.74 | -1.98% | 1,492 |
| Aug 25, 2026 | 23.38 | 24.22 | 23.36 | 24.22 | 24.22 | 3.33% | 4,982 |
| Aug 24, 2026 | 22.86 | 23.44 | 22.52 | 23.44 | 23.44 | -0.26% | 13,469 |
| Aug 21, 2026 | 24.94 | 25.30 | 23.28 | 23.50 | 23.50 | -2.57% | 6,150 |
| Aug 20, 2026 | 24.66 | 24.66 | 23.98 | 24.12 | 24.12 | 1.86% | 5,782 |
| Aug 19, 2026 | 24.48 | 24.60 | 23.20 | 23.68 | 23.68 | -5.05% | 5,763 |
| Aug 18, 2026 | 26.52 | 26.52 | 24.94 | 24.94 | 24.94 | -6.45% | 12,892 |
| Aug 17, 2026 | 27.32 | 27.54 | 26.44 | 26.66 | 26.66 | 3.33% | 7,962 |
| Aug 14, 2026 | 26.68 | 26.86 | 25.80 | 25.80 | 25.80 | -5.77% | 5,520 |
| Aug 13, 2026 | 27.00 | 27.64 | 26.76 | 27.38 | 27.38 | 3.17% | 4,514 |
| Aug 12, 2026 | 26.88 | 28.40 | 26.46 | 26.54 | 26.54 | 2.71% | 6,476 |
| Aug 11, 2026 | 25.16 | 25.98 | 25.10 | 25.84 | 25.84 | 2.30% | 4,698 |
| Aug 10, 2026 | 25.64 | 26.40 | 25.14 | 25.26 | 25.26 | 0.08% | 4,137 |
| Aug 7, 2026 | 25.40 | 25.92 | 24.44 | 25.24 | 25.24 | -3.59% | 8,433 |
| Aug 6, 2026 | 25.80 | 26.18 | 24.48 | 26.18 | 26.18 | -1.13% | 10,130 |
| Aug 5, 2026 | 27.40 | 27.40 | 26.28 | 26.48 | 26.48 | -2.22% | 7,789 |
| Aug 4, 2026 | 26.18 | 27.08 | 25.84 | 27.08 | 27.08 | 6.03% | 4,593 |
| Aug 3, 2026 | 24.20 | 25.54 | 24.20 | 25.54 | 25.54 | 6.68% | 75 |
| Jul 31, 2026 | 25.22 | 26.10 | 23.94 | 23.94 | 23.94 | -1.48% | 6,021 |