Advanced Flower Capital Inc. (FRA:0FG)
Germany · Delayed Price · Currency is EUR 2.220
+0.020 (0.91%)
At close: Mar 27, 2026
FRA:0FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 0.91% | - |
| Mar 26, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| Mar 25, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -2.61% | - |
| Mar 24, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 9.52% | - |
| Mar 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -9.48% | - |
| Mar 20, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Mar 19, 2026 | 2.30 | 2.38 | 2.30 | 2.38 | 2.38 | 8.18% | 900 |
| Mar 18, 2026 | 2.28 | 2.28 | 2.20 | 2.20 | 2.20 | - | 210 |
| Mar 17, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | - |
| Mar 16, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Mar 13, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Mar 12, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Mar 11, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 3.70% | - |
| Mar 10, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -0.92% | - |
| Mar 9, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Mar 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 6.86% | - |
| Mar 5, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 9.68% | - |
| Mar 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -3.63% | - |
| Mar 3, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 2.66% | - |
| Mar 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -5.05% | - |
| Feb 27, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -4.81% | - |
| Feb 26, 2026 | 2.00 | 2.08 | 2.00 | 2.08 | 2.08 | 7.22% | 50 |
| Feb 25, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 5.43% | - |
| Feb 24, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -1.08% | - |
| Feb 23, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Feb 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -2.08% | - |
| Feb 19, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | 1.59% | - |
| Feb 18, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.85% | - |
| Feb 17, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Feb 16, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | - | - |
| Feb 13, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -5.67% | - |
| Feb 12, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 1.57% | - |
| Feb 11, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 4.95% | - |
| Feb 10, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Feb 9, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | 3.45% | - |
| Feb 6, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -4.40% | - |
| Feb 5, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 1.11% | - |
| Feb 4, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -3.74% | - |
| Feb 3, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -0.53% | - |
| Feb 2, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | -0.53% | 1,000 |
| Jan 30, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -6.44% | - |
| Jan 29, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Jan 28, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Jan 27, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | - | - |
| Jan 26, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Jan 23, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Jan 22, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jan 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Jan 20, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Jan 19, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 2.91% | - |