A-Living Smart City Services Co., Ltd. (FRA:1V0)
0.2920
-0.0060 (-2.01%)
At close: Oct 17, 2025
FRA:1V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 60,000 |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 60,000 |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -0.68% | 60,000 |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -2.01% | 60,000 |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.32% | 60,000 |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.66% | 60,000 |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -0.65% | 60,000 |
| Oct 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | -1.92% | 60,000 |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.50% | 60,000 |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.27% | 60,000 |
| Oct 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 9.72% | 60,000 |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.28% | - |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.64% | - |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -4.29% | - |
| Oct 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 12.41% | - |
| Oct 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -8.23% | - |
| Sep 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.60% | - |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | - |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | - |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | - |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.67% | 60,000 |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -3.23% | 60,000 |
| Sep 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -1.27% | 60,000 |
| Sep 19, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | -0.63% | 60,000 |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.66% | 60,000 |
| Sep 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | 60,000 |
| Sep 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -1.21% | 60,000 |
| Sep 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.85% | 60,000 |
| Sep 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.25% | 60,000 |
| Sep 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.23% | 60,000 |
| Sep 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.25% | 60,000 |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.56% | 60,000 |
| Sep 8, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.31 | - | 60,000 |
| Sep 5, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.31 | - | 60,000 |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -2.50% | 60,000 |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -3.03% | 60,000 |
| Sep 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.60% | 60,000 |
| Sep 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.61% | 60,000 |
| Aug 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.85% | 60,000 |
| Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.82% | 60,000 |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -7.82% | 60,000 |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 0.56% | 60,000 |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | - | 60,000 |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.36 | 1.14% | 60,000 |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | -3.30% | 60,000 |
| Aug 20, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | - | 60,000 |
| Aug 19, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.36 | -4.71% | 60,000 |
| Aug 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.38 | 13.02% | 60,000 |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.20% | 60,000 |
| Aug 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 3.09% | 60,000 |