Allied Critical Metals Inc. (FRA:0VJ0)
Germany · Delayed Price · Currency is EUR 0.7380
-0.0030 (-0.40%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:0VJ0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | -0.40% | 2,222 |
| Oct 22, 2026 | 0.74 | 0.76 | 0.74 | 0.74 | 0.74 | -5.61% | 2,222 |
| Oct 21, 2026 | 0.75 | 0.79 | 0.74 | 0.79 | 0.79 | -7.65% | 2,000 |
| Oct 20, 2026 | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -9.19% | 8,250 |
| Oct 19, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -4.68% | - |
| Oct 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 1.34% | - |
| Oct 15, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -9.27% | - |
| Oct 14, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | -8.72% | - |
| Oct 13, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.34% | - |
| Oct 12, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 12.88% | - |
| Oct 9, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 1.17% | - |
| Oct 8, 2026 | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -8.70% | 1,000 |
| Oct 7, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | -1.75% | - |
| Oct 6, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.55% | - |
| Oct 5, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | -1.51% | 1,000 |
| Oct 2, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -3.24% | 1,000 |
| Oct 1, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.16% | - |
| Sep 30, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | 360 |
| Sep 29, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.48% | - |
| Sep 28, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 2.26% | - |
| Sep 25, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.81% | - |
| Sep 24, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.50% | - |
| Sep 23, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.37% | - |
| Sep 22, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 1.03% | - |
| Sep 21, 2026 | 1.20 | 1.20 | 1.17 | 1.17 | 1.17 | -3.62% | 1,000 |
| Sep 18, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -2.25% | 3,515 |
| Sep 17, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.14% | - |
| Sep 16, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -4.81% | - |
| Sep 15, 2026 | 1.30 | 1.32 | 1.29 | 1.29 | 1.29 | - | 500 |
| Sep 14, 2026 | 1.33 | 1.33 | 1.29 | 1.29 | 1.29 | -1.07% | 5,500 |
| Sep 11, 2026 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -1.81% | - |
| Sep 10, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.22% | - |
| Sep 9, 2026 | 1.33 | 1.33 | 1.31 | 1.31 | 1.31 | -1.35% | - |
| Sep 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Sep 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.15% | - |
| Sep 4, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.43% | - |
| Sep 3, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.38% | 20 |
| Sep 2, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 1.56% | - |
| Sep 1, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -0.93% | - |
| Aug 31, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -1.37% | 1,333 |
| Aug 28, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Aug 27, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.75% | 5,000 |
| Aug 26, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -3.20% | - |
| Aug 25, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.15% | - |
| Aug 24, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | 0.88% | - |
| Aug 21, 2026 | 1.38 | 1.38 | 1.36 | 1.37 | 1.37 | -0.29% | 1,020 |
| Aug 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.59% | 1,000 |
| Aug 19, 2026 | 1.38 | 1.38 | 1.36 | 1.36 | 1.36 | 0.59% | - |
| Aug 18, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.45% | - |
| Aug 17, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 1.81% | - |