Auxly Cannabis Group Inc. (FRA:3KF0)
Germany · Delayed Price · Currency is EUR 1.864
-0.014 (-0.75%)
Last updated: Aug 27, 2026, 8:05 AM CET
FRA:3KF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.86 | 1.88 | 1.86 | 1.88 | 1.88 | 0.43% | - |
| Aug 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -1.06% | - |
| Aug 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.21% | - |
| Aug 21, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -5.70% | - |
| Aug 20, 2026 | 1.88 | 2.00 | 1.88 | 2.00 | 2.00 | 6.04% | 5,735 |
| Aug 19, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.86% | - |
| Aug 18, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 3.31% | 2,607 |
| Aug 17, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.22% | - |
| Aug 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 1 |
| Aug 13, 2026 | 1.89 | 1.95 | 1.81 | 1.81 | 1.81 | -8.84% | 14 |
| Aug 12, 2026 | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | 3.32% | 2,013 |
| Aug 11, 2026 | 1.91 | 1.93 | 1.91 | 1.93 | 1.93 | 14.23% | 4,003 |
| Aug 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 0.96% | 4 |
| Aug 7, 2026 | 1.63 | 1.67 | 1.63 | 1.67 | 1.67 | 7.19% | - |
| Aug 6, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.01% | - |
| Aug 5, 2026 | 1.57 | 1.59 | 1.49 | 1.59 | 1.59 | -6.58% | 1,773 |
| Aug 4, 2026 | 1.58 | 1.70 | 1.58 | 1.70 | 1.70 | 3.15% | 225 |
| Aug 3, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.97% | 286 |
| Jul 31, 2026 | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | 2.51% | 4 |
| Jul 30, 2026 | 1.57 | 1.62 | 1.57 | 1.58 | 1.58 | -0.52% | 89 |
| Jul 29, 2026 | 1.57 | 1.59 | 1.57 | 1.59 | 1.59 | 1.52% | 311 |
| Jul 28, 2026 | 0.10 | 1.56 | 0.10 | 1.56 | 1.56 | 12.77% | - |
| Jul 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.61% | - |
| Jul 24, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.71% | - |
| Jul 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -20.17% | - |
| Jul 22, 2026 | 1.33 | 1.68 | 1.33 | 1.68 | 1.68 | 18.81% | 714 |
| Jul 21, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | -8.18% | - |
| Jul 20, 2026 | 1.33 | 1.54 | 1.33 | 1.54 | 1.54 | 9.13% | 2,857 |
| Jul 17, 2026 | 1.33 | 1.41 | 1.33 | 1.41 | 1.41 | 4.02% | - |
| Jul 16, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.31% | - |
| Jul 15, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.31% | - |
| Jul 14, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -3.29% | - |
| Jul 13, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 8.44% | - |
| Jul 10, 2026 | 1.41 | 1.41 | 1.29 | 1.29 | 1.29 | -8.88% | 2,363 |
| Jul 9, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 6.18% | - |
| Jul 8, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.21% | - |
| Jul 7, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.49% | - |
| Jul 6, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 0.11% | - |
| Jul 3, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.90% | 571 |
| Jul 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -4.36% | - |
| Jul 1, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.41 | 4.55% | 3,928 |
| Jun 30, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 5.46% | - |
| Jun 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -8.12% | - |
| Jun 26, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 4.95% | - |
| Jun 25, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -18.66% | - |
| Jun 24, 2026 | 1.52 | 1.64 | 1.52 | 1.64 | 1.64 | 6.57% | 25 |
| Jun 23, 2026 | 1.64 | 1.64 | 1.53 | 1.53 | 1.53 | -6.16% | - |
| Jun 22, 2026 | 1.61 | 1.72 | 1.61 | 1.64 | 1.64 | 14.06% | 7,714 |
| Jun 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.61% | - |
| Jun 18, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 8.83% | - |