A-Living Smart City Services Co., Ltd. (FRA:1V0)
Germany · Delayed Price · Currency is EUR 0.1700
-0.0290 (-14.57%)
At close: Mar 27, 2026
FRA:1V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -14.57% | - |
| Mar 25, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -3.40% | - |
| Mar 24, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 7.29% | - |
| Mar 23, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -8.57% | - |
| Mar 20, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.67% | - |
| Mar 18, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Mar 16, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.84% | - |
| Mar 13, 2026 | 0.22 | 0.27 | 0.20 | 0.20 | 0.20 | -6.42% | 801 |
| Mar 12, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 11, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Mar 10, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -9.92% | - |
| Mar 9, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 15.24% | 801 |
| Mar 6, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 0.96% | - |
| Mar 5, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | 2.97% | - |
| Mar 4, 2026 | 0.21 | 0.21 | 0.20 | 0.20 | 0.20 | -0.98% | - |
| Mar 3, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -1.92% | - |
| Mar 2, 2026 | 0.22 | 0.24 | 0.21 | 0.21 | 0.21 | -5.45% | 801 |
| Feb 27, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 7.84% | - |
| Feb 26, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -8.93% | - |
| Feb 25, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.90% | - |
| Feb 24, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -8.26% | - |
| Feb 23, 2026 | 0.21 | 0.24 | 0.21 | 0.24 | 0.24 | 9.01% | 1 |
| Feb 20, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 4.72% | - |
| Feb 19, 2026 | 0.29 | 0.29 | 0.21 | 0.21 | 0.21 | -13.82% | 800 |
| Feb 18, 2026 | 0.21 | 0.25 | 0.21 | 0.25 | 0.25 | 16.04% | 801 |
| Feb 17, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | - | - |
| Feb 16, 2026 | 0.22 | 0.22 | 0.21 | 0.21 | 0.21 | -5.36% | - |
| Feb 13, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -3.45% | - |
| Feb 12, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Feb 11, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -21.48% | - |
| Feb 10, 2026 | 0.24 | 0.30 | 0.24 | 0.30 | 0.30 | 36.70% | 801 |
| Feb 9, 2026 | 0.24 | 0.25 | 0.22 | 0.22 | 0.22 | -2.68% | 801 |
| Feb 6, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | -0.88% | - |
| Feb 5, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | 1.80% | - |
| Feb 4, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | - | - |
| Feb 3, 2026 | 0.24 | 0.24 | 0.22 | 0.22 | 0.22 | 1.83% | - |
| Feb 2, 2026 | 0.23 | 0.25 | 0.22 | 0.22 | 0.22 | -8.40% | 801 |
| 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% | - |