Advanced Flower Capital Inc. (FRA:0FG)
Germany · Delayed Price · Currency is EUR 2.400
+0.080 (3.45%)
At close: Nov 26, 2025
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Nov 27, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.50% | - |
| Nov 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| Nov 25, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Nov 24, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 5.56% | - |
| Nov 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -8.47% | - |
| Nov 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Nov 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -6.30% | - |
| Nov 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.51% | - |
| Nov 17, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Nov 14, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.07% | - |
| Nov 13, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Nov 12, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.76% | - |
| Nov 11, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Nov 7, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -3.65% | 600 |
| Nov 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Nov 5, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Nov 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Nov 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Oct 31, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Oct 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Oct 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Oct 28, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Oct 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Oct 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Oct 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | - |
| Oct 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | - |
| Oct 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | - |
| Oct 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Oct 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | - |
| Oct 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Oct 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Oct 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Oct 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Oct 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Oct 1, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.79% | - |
| Sep 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Sep 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.35 | 0.58% | - |
| Sep 26, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.33 | - | - |
| Sep 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.33 | 1.76% | - |
| Sep 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.28 | -2.30% | - |
| Sep 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.35 | -5.95% | - |
| Sep 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.56 | -2.12% | - |