Advanced Flower Capital Inc. (FRA:0FG)
Germany · Delayed Price · Currency is EUR 2.400
-0.020 (-0.83%)
At close: Jan 2, 2026
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |