Advanced Flower Capital Inc. (FRA:0FG)
Germany · Delayed Price · Currency is EUR 1.890
-0.130 (-6.44%)
At close: Jan 30, 2026
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jan 15, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -6.36% | - |
| Jan 14, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -9.09% | - |
| Jan 13, 2026 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | 0.83% | - |
| Jan 12, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | - |
| Jan 9, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Jan 8, 2026 | 2.28 | 2.38 | 2.28 | 2.38 | 2.38 | -3.25% | 3,621 |
| Jan 7, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Jan 6, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 5.83% | - |
| Jan 5, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | - | - |
| Jan 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | -0.83% | - |
| Dec 30, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -6.20% | - |
| Dec 29, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 8.40% | 250 |
| Dec 23, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -1.65% | - |
| Dec 22, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -2.42% | - |
| Dec 19, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -3.13% | - |
| Dec 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -4.48% | - |
| Dec 17, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Dec 16, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -8.11% | - |
| Dec 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 16.54% | - |
| Dec 12, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Dec 11, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Dec 10, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 9.40% | - |
| Dec 9, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -2.50% | - |
| Dec 8, 2025 | 2.42 | 2.42 | 2.40 | 2.40 | 2.40 | -1.64% | 67 |
| Dec 5, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -2.40% | - |
| Dec 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | - |
| Dec 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Dec 2, 2025 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | 0.82% | 4,050 |
| Dec 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| 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% | - |