A-Living Smart City Services Co., Ltd. (FRA:1V0)
Germany · Delayed Price · Currency is EUR 0.2380
-0.0040 (-1.65%)
At close: Jan 30, 2026
FRA:1V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.65% | - |
| Jan 29, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 9.01% | - |
| Jan 28, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -5.93% | - |
| Jan 27, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 7.27% | - |
| Jan 26, 2026 | 0.24 | 0.26 | 0.22 | 0.22 | 0.22 | -8.33% | 801 |
| Jan 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.83% | - |
| Jan 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 8.04% | - |
| Jan 21, 2026 | 0.24 | 0.30 | 0.22 | 0.22 | 0.22 | -1.75% | 1,602 |
| Jan 20, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -8.06% | - |
| Jan 19, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.81% | - |
| Jan 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| Jan 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.33% | - |
| Jan 14, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.69% | - |
| Jan 13, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.67% | - |
| Jan 9, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.64% | - |
| Jan 8, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Jan 5, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Jan 2, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.83% | - |
| Dec 30, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 6.19% | 237 |
| Dec 29, 2025 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -7.38% | 237 |
| 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% | - |