A-Living Smart City Services Co., Ltd. (FRA:1V0)
Germany · Delayed Price · Currency is EUR 0.3200
+0.0080 (2.56%)
At close: Sep 9, 2025
FRA:1V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2.56% | 60,000 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | - | - | 60,000 |
| Sep 5, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | - | - | 60,000 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -2.50% | - |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -3.03% | 60,000 |
| Sep 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -0.60% | 60,000 |
| Sep 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 0.61% | 60,000 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1.85% | 60,000 |
| Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.82% | - |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | -7.82% | 60,000 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 0.56% | - |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | - | - |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | - | 1.14% | 60,000 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | - | -3.30% | 60,000 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | - | 60,000 |
| Aug 19, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | - | -4.71% | 60,000 |
| Aug 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | - | 13.02% | 60,000 |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.20% | 60,000 |
| Aug 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 3.09% | 60,000 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 0.62% | 60,000 |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.26% | 60,000 |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 0.63% | 60,000 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.86% | 60,000 |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.26% | 60,000 |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.24% | 60,000 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 1.90% | 60,000 |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.25% | 60,000 |
| Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -0.62% | 60,000 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -5.29% | - |
| Jul 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | - | 1.80% | 60,000 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 0.60% | 60,000 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | - | 1.84% | 60,000 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | - | 0.62% | 60,000 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 2.53% | - |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | 0.64% | 60,000 |
| Jul 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.29% | - |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 0.65% | 60,000 |
| Jul 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -0.65% | 60,000 |
| Jul 17, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.90% | 60,000 |
| Jul 16, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | - | -0.63% | 60,000 |
| Jul 15, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -1.24% | 60,000 |
| Jul 14, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | - | 60,000 |
| Jul 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | - | -0.62% | 60,000 |
| Jul 10, 2025 | 0.33 | 0.33 | 0.32 | 0.32 | - | 5.19% | 60,000 |
| Jul 9, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | -1.28% | - |
| Jul 8, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 1.96% | 60,000 |
| Jul 7, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | - | 0.66% | 60,000 |
| Jul 4, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | - | -2.56% | 60,000 |
| Jul 3, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | - | -4.88% | 60,000 |
| Jul 2, 2025 | 0.31 | 0.33 | 0.31 | 0.33 | - | 17.14% | 60,000 |