Auxly Cannabis Group Inc. (FRA:3KF)
Germany · Delayed Price · Currency is EUR 0.0845
+0.0022 (2.67%)
Last updated: Apr 24, 2026, 9:15 AM CET
FRA:3KF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 15.78% | 350 |
| Apr 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.13% | - |
| Apr 22, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.91% | - |
| Apr 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.39% | - |
| Apr 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.56% | - |
| Apr 17, 2026 | 0.08 | 0.09 | 0.08 | 0.08 | 0.08 | - | 483 |
| Apr 16, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.68% | - |
| Apr 15, 2026 | 0.08 | 0.09 | 0.08 | 0.09 | 0.09 | 10.00% | 70,000 |
| Apr 14, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 10.96% | 11,702 |
| Apr 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.14% | 250 |
| Apr 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.10% | - |
| Apr 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.78% | - |
| Apr 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Apr 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.55% | - |
| Apr 1, 2026 | 0.08 | 0.08 | 0.07 | 0.07 | 0.07 | -5.71% | - |
| Mar 31, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -5.64% | 5,000 |
| Mar 30, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 6.53% | - |
| Mar 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.73% | - |
| Mar 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 9.54% | 26,750 |
| Mar 25, 2026 | 0.07 | 0.08 | 0.07 | 0.07 | 0.07 | -1.87% | 10,000 |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.27% | - |
| Mar 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.35% | - |
| Mar 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.50% | - |
| Mar 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.68% | - |
| Mar 18, 2026 | 0.09 | 0.09 | 0.07 | 0.07 | 0.07 | 9.57% | 4,900 |
| Mar 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -10.74% | - |
| Mar 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.83% | - |
| Mar 12, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -14.25% | - |
| Mar 11, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 14.29% | 140,000 |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.28% | - |
| Mar 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.29% | 37 |
| Mar 6, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 15.13% | - |
| Mar 5, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -13.64% | - |
| Mar 4, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Mar 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.07% | - |
| Mar 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -16.25% | - |
| Feb 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 9.29% | 20,000 |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.87% | 3,052 |
| Feb 24, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.26% | 20,000 |
| Feb 23, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 24.05% | 21,256 |
| Feb 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -8.14% | 30,000 |
| Feb 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 3.93% | - |
| Feb 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -22.84% | 40 |
| Feb 16, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 35.76% | 10,000 |
| Feb 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -0.32% | - |
| Feb 12, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -9.43% | 700 |