A-Living Smart City Services Co., Ltd. (FRA:1V0)
Germany · Delayed Price · Currency is EUR 0.2420
+0.0040 (1.68%)
At close: Dec 17, 2025
FRA:1V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | 237 |
| Dec 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.68% | - |
| Dec 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Dec 15, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Dec 12, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.67% | - |
| Dec 11, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Dec 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Dec 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.42% | - |
| Dec 5, 2025 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -8.59% | - |
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Nov 26, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.30% | - |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 3.05% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -4.38% | - |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | - |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -2.17% | - |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.43% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -0.71% | - |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -2.08% | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 0.70% | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 0.70% | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | - |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -0.71% | - |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 2.19% | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.47% | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 0.74% | - |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.46% | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.87% | - |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.63% | - |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 6.11% | - |
| Oct 27, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.25 | -7.75% | - |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.38% | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.68% | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -2.01% | - |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.32% | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -0.66% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -0.65% | - |
| Oct 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | -1.92% | - |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -2.50% | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 1.27% | - |