Advanced Flower Capital Inc. (FRA:0FG)
Germany · Delayed Price · Currency is EUR 2.678
+0.036 (1.36%)
Last updated: Oct 23, 2026, 3:49 PM CEST
FRA:0FG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.67 | 2.68 | 2.67 | 2.68 | 2.68 | 1.36% | 400 |
| Oct 22, 2026 | 2.60 | 2.64 | 2.60 | 2.64 | 2.64 | -1.71% | - |
| Oct 21, 2026 | 2.65 | 2.69 | 2.65 | 2.69 | 2.69 | -0.30% | - |
| Oct 20, 2026 | 2.66 | 2.70 | 2.66 | 2.70 | 2.70 | 1.89% | - |
| Oct 19, 2026 | 2.73 | 2.73 | 2.65 | 2.65 | 2.65 | -4.41% | - |
| Oct 16, 2026 | 2.72 | 2.77 | 2.72 | 2.77 | 2.77 | 6.96% | - |
| Oct 15, 2026 | 2.59 | 2.59 | 2.59 | 2.59 | 2.59 | -5.06% | - |
| Oct 14, 2026 | 2.73 | 2.73 | 2.73 | 2.73 | 2.73 | 1.26% | - |
| Oct 13, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.69 | 0.75% | - |
| Oct 12, 2026 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -4.16% | - |
| Oct 9, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | - | - |
| Oct 8, 2026 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | -3.13% | - |
| Oct 7, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.44% | - |
| Oct 6, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -5.07% | - |
| Oct 5, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 0.52% | - |
| Oct 2, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -2.98% | - |
| Oct 1, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.19% | - |
| Sep 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 2.81% | - |
| Sep 29, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.06 | 1.24% | - |
| Sep 28, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | 1.79% | - |
| Sep 25, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.97 | -0.13% | - |
| Sep 24, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | - | - |
| Sep 23, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | 1.82% | - |
| Sep 22, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | 0.20% | - |
| Sep 21, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92 | -0.87% | - |
| Sep 18, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | -0.33% | - |
| Sep 17, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.95 | 3.03% | - |
| Sep 16, 2026 | 3.01 | 3.01 | 2.91 | 2.91 | 2.86 | -2.55% | 400 |
| Sep 15, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.94 | -0.80% | - |
| Sep 14, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 2.96 | 4.16% | - |
| Sep 11, 2026 | 2.89 | 2.89 | 2.89 | 2.89 | 2.85 | -3.35% | - |
| Sep 10, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.94 | 0.34% | - |
| Sep 9, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.93 | -1.33% | - |
| Sep 8, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.97 | -0.26% | - |
| Sep 7, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | -1.43% | - |
| Sep 4, 2026 | 3.07 | 3.07 | 3.07 | 3.07 | 3.02 | 1.19% | - |
| Sep 3, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 2.99 | 2.23% | - |
| Sep 2, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.92 | -2.95% | - |
| Sep 1, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.01 | 0.13% | - |
| Aug 31, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.01 | 5.02% | - |
| Aug 28, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.86 | -0.62% | - |
| Aug 27, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | 2.24% | - |
| Aug 26, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.82 | -2.05% | - |
| Aug 25, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | 6.10% | - |
| Aug 24, 2026 | 2.75 | 2.75 | 2.75 | 2.75 | 2.71 | -1.64% | - |
| Aug 21, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.76 | -7.41% | - |
| Aug 20, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | 3.56% | - |
| Aug 19, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.88 | -0.75% | - |
| Aug 18, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.90 | 9.46% | - |
| Aug 17, 2026 | 2.69 | 2.69 | 2.69 | 2.69 | 2.65 | 4.51% | - |