Anfield Energy Inc. (FRA:0AD)
Germany · Delayed Price · Currency is EUR 2.310
-0.230 (-9.06%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:0AD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -9.06% | 233 |
| Oct 22, 2026 | 2.50 | 2.54 | 2.50 | 2.54 | 2.54 | -3.24% | - |
| Oct 21, 2026 | 2.59 | 2.63 | 2.59 | 2.63 | 2.63 | -2.96% | - |
| Oct 20, 2026 | 2.53 | 2.71 | 2.53 | 2.71 | 2.71 | 2.08% | - |
| Oct 19, 2026 | 2.53 | 2.72 | 2.53 | 2.65 | 2.65 | 4.95% | - |
| Oct 16, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -1.75% | - |
| Oct 15, 2026 | 2.44 | 2.57 | 2.44 | 2.57 | 2.57 | -0.19% | - |
| Oct 14, 2026 | 2.62 | 2.62 | 2.58 | 2.58 | 2.58 | -8.20% | - |
| Oct 13, 2026 | 2.63 | 2.81 | 2.63 | 2.81 | 2.81 | 2.37% | - |
| Oct 12, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -1.62% | - |
| Oct 9, 2026 | 2.69 | 2.87 | 2.69 | 2.79 | 2.79 | -0.18% | 233 |
| Oct 8, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -2.62% | - |
| Oct 7, 2026 | 2.90 | 2.90 | 2.87 | 2.87 | 2.87 | -6.98% | - |
| Oct 6, 2026 | 2.87 | 3.08 | 2.87 | 3.08 | 3.08 | -10.98% | - |
| Oct 5, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 18.90% | 15 |
| Oct 2, 2026 | 2.79 | 2.91 | 2.79 | 2.91 | 2.91 | 3.56% | - |
| Oct 1, 2026 | 2.69 | 3.09 | 2.69 | 2.81 | 2.81 | -1.75% | 10 |
| Sep 30, 2026 | 2.81 | 2.86 | 2.81 | 2.86 | 2.86 | -3.38% | - |
| Sep 29, 2026 | 2.94 | 3.02 | 2.94 | 2.96 | 2.96 | -1.66% | - |
| Sep 28, 2026 | 3.00 | 3.07 | 3.00 | 3.01 | 3.01 | -2.43% | - |
| Sep 25, 2026 | 2.97 | 3.09 | 2.97 | 3.09 | 3.09 | 1.98% | - |
| Sep 24, 2026 | 3.02 | 3.15 | 3.02 | 3.03 | 3.03 | -2.26% | - |
| Sep 23, 2026 | 3.15 | 3.28 | 3.10 | 3.10 | 3.10 | -1.75% | - |
| Sep 22, 2026 | 3.03 | 3.15 | 3.03 | 3.15 | 3.15 | -0.16% | - |
| Sep 21, 2026 | 2.94 | 3.16 | 2.94 | 3.16 | 3.16 | 10.90% | - |
| Sep 18, 2026 | 3.06 | 3.06 | 2.85 | 2.85 | 2.85 | -7.48% | - |
| Sep 17, 2026 | 2.93 | 3.08 | 2.93 | 3.08 | 3.08 | 3.36% | - |
| Sep 16, 2026 | 2.99 | 3.00 | 2.98 | 2.98 | 2.98 | -2.46% | - |
| Sep 15, 2026 | 3.08 | 3.08 | 3.05 | 3.05 | 3.05 | -2.24% | - |
| Sep 14, 2026 | 3.14 | 3.14 | 3.12 | 3.12 | 3.12 | -6.59% | - |
| Sep 11, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | -3.33% | - |
| Sep 10, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.68% | - |
| Sep 9, 2026 | 3.50 | 3.55 | 3.50 | 3.55 | 3.55 | -2.07% | - |
| Sep 8, 2026 | 3.45 | 3.63 | 3.45 | 3.63 | 3.63 | -2.03% | - |
| Sep 7, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 7.09% | 25 |
| Sep 4, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.99% | - |
| Sep 3, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 3.22% | - |
| Sep 2, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -5.14% | - |
| Sep 1, 2026 | 3.61 | 3.61 | 3.60 | 3.60 | 3.60 | 1.27% | - |
| Aug 31, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -8.49% | - |
| Aug 28, 2026 | 3.86 | 3.89 | 3.86 | 3.89 | 3.89 | -1.02% | - |
| Aug 27, 2026 | 3.80 | 3.93 | 3.80 | 3.93 | 3.93 | -2.36% | - |
| Aug 26, 2026 | 3.88 | 4.02 | 3.88 | 4.02 | 4.02 | 12.61% | - |
| Aug 25, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -5.68% | - |
| Aug 24, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 8.61% | - |
| Aug 21, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -2.52% | - |
| Aug 20, 2026 | 3.36 | 3.58 | 3.36 | 3.58 | 3.58 | 3.32% | 548 |
| Aug 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -6.86% | - |
| Aug 18, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 7.53% | - |
| Aug 17, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -2.81% | - |