Axo Metals Corp. (FRA:0TO0)
Germany · Delayed Price · Currency is EUR 0.5970
-0.0290 (-4.63%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:0TO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -4.63% | 877 |
| Oct 22, 2026 | 0.59 | 0.63 | 0.59 | 0.63 | 0.63 | 3.64% | 877 |
| Oct 21, 2026 | 0.58 | 0.60 | 0.58 | 0.60 | 0.60 | -0.98% | - |
| Oct 20, 2026 | 0.53 | 0.61 | 0.53 | 0.61 | 0.61 | - | 2,000 |
| Oct 19, 2026 | 0.62 | 0.62 | 0.58 | 0.61 | 0.61 | 0.49% | - |
| Oct 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -11.90% | - |
| Oct 15, 2026 | 0.63 | 0.69 | 0.63 | 0.69 | 0.69 | 4.87% | 1,513 |
| Oct 14, 2026 | 0.65 | 0.66 | 0.65 | 0.66 | 0.66 | -1.79% | - |
| Oct 13, 2026 | 0.66 | 0.80 | 0.66 | 0.67 | 0.67 | -1.62% | 2,206 |
| Oct 12, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | -0.58% | - |
| Oct 9, 2026 | 0.61 | 0.68 | 0.61 | 0.68 | 0.68 | 9.62% | - |
| Oct 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.65% | - |
| Oct 7, 2026 | 0.67 | 0.67 | 0.64 | 0.64 | 0.64 | -4.47% | 3,358 |
| Oct 6, 2026 | 0.65 | 0.67 | 0.65 | 0.67 | 0.67 | 6.51% | - |
| Oct 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.25% | - |
| Oct 2, 2026 | 0.63 | 0.66 | 0.63 | 0.64 | 0.64 | -3.19% | 380 |
| Oct 1, 2026 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | -2.08% | - |
| Sep 30, 2026 | 0.64 | 0.67 | 0.64 | 0.67 | 0.67 | -1.17% | - |
| Sep 29, 2026 | 0.64 | 0.68 | 0.62 | 0.68 | 0.68 | 6.24% | - |
| Sep 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.99% | - |
| Sep 25, 2026 | 0.67 | 0.71 | 0.65 | 0.65 | 0.65 | -6.57% | 2,031 |
| Sep 24, 2026 | 0.67 | 0.70 | 0.66 | 0.70 | 0.70 | 3.70% | 52,800 |
| Sep 23, 2026 | 0.70 | 0.74 | 0.65 | 0.68 | 0.68 | -7.41% | 5,000 |
| Sep 22, 2026 | 0.69 | 0.73 | 0.69 | 0.73 | 0.73 | 12.33% | 2,500 |
| Sep 21, 2026 | 0.68 | 0.68 | 0.65 | 0.65 | 0.65 | -1.07% | - |
| Sep 18, 2026 | 0.67 | 0.70 | 0.66 | 0.66 | 0.66 | -1.06% | 7,336 |
| Sep 17, 2026 | 0.61 | 0.68 | 0.61 | 0.66 | 0.66 | 3.92% | - |
| Sep 16, 2026 | 0.63 | 0.64 | 0.62 | 0.64 | 0.64 | - | - |
| Sep 15, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -4.78% | 8,100 |
| Sep 14, 2026 | 0.61 | 0.67 | 0.61 | 0.67 | 0.67 | 12.98% | 251 |
| Sep 11, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | 2.60% | - |
| Sep 10, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.52% | - |
| Sep 9, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.88% | - |
| Sep 8, 2026 | 0.58 | 0.58 | 0.57 | 0.57 | 0.57 | 0.35% | - |
| Sep 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -5.18% | - |
| Sep 4, 2026 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 7.16% | 5,100 |
| Sep 3, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 3.14% | - |
| Sep 2, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.90% | - |
| Sep 1, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.25% | 35,460 |
| Aug 31, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.99% | - |
| Aug 28, 2026 | 0.58 | 0.60 | 0.57 | 0.60 | 0.60 | 3.98% | 8,029 |
| Aug 27, 2026 | 0.57 | 0.58 | 0.57 | 0.58 | 0.58 | 1.05% | - |
| Aug 26, 2026 | 0.58 | 0.64 | 0.57 | 0.57 | 0.57 | -3.21% | 1,580 |
| Aug 25, 2026 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 0.85% | 3,400 |
| Aug 24, 2026 | 0.55 | 0.59 | 0.55 | 0.59 | 0.59 | 12.69% | 6,666 |
| Aug 21, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.06% | - |
| Aug 20, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 5.24% | - |
| Aug 19, 2026 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -4.81% | - |
| Aug 18, 2026 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -2.87% | - |
| Aug 17, 2026 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.96% | - |