A-Living Smart City Services Co., Ltd. (FRA:1V0)
Germany · Delayed Price · Currency is EUR 0.3000
-0.0100 (-3.23%)
At close: Sep 23, 2025
FRA:1V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 3.27% | 60,000 |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | - | 60,000 |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.66% | 60,000 |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.66% | 60,000 |
| 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 |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.62% | 60,000 |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.26% | 60,000 |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.63% | 60,000 |
| Aug 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.86% | 60,000 |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.26% | 60,000 |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.24% | 60,000 |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 1.90% | 60,000 |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -1.25% | 60,000 |
| Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -0.62% | 60,000 |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | -5.29% | 60,000 |
| Jul 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.34 | 1.80% | 60,000 |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 0.60% | 60,000 |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | 1.84% | 60,000 |
| Jul 25, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.33 | 0.62% | 60,000 |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 2.53% | 60,000 |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.32 | 0.64% | 60,000 |