Auxly Cannabis Group Inc. (FRA:3KF0)
Germany · Delayed Price · Currency is EUR 2.080
+0.035 (1.71%)
Last updated: Oct 23, 2026, 3:41 PM CEST
FRA:3KF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 1.71% | 71 |
| Oct 22, 2026 | 2.04 | 2.05 | 2.04 | 2.05 | 2.05 | -3.31% | - |
| Oct 21, 2026 | 2.05 | 2.12 | 2.05 | 2.12 | 2.12 | 0.48% | - |
| Oct 20, 2026 | 2.05 | 2.11 | 2.05 | 2.11 | 2.11 | 0.72% | - |
| Oct 19, 2026 | 2.05 | 2.09 | 2.05 | 2.09 | 2.09 | -3.02% | - |
| Oct 16, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.11% | - |
| Oct 15, 2026 | 1.98 | 2.09 | 1.98 | 2.09 | 2.09 | 2.70% | - |
| Oct 14, 2026 | 1.97 | 2.04 | 1.97 | 2.04 | 2.04 | 0.99% | - |
| Oct 13, 2026 | 1.91 | 2.02 | 1.91 | 2.02 | 2.02 | -0.74% | - |
| Oct 12, 2026 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -1.22% | - |
| Oct 9, 2026 | 1.95 | 2.06 | 1.95 | 2.06 | 2.06 | 6.48% | - |
| Oct 8, 2026 | 1.92 | 1.97 | 1.92 | 1.93 | 1.93 | -5.16% | 7,857 |
| Oct 7, 2026 | 1.96 | 2.04 | 1.96 | 2.04 | 2.04 | -2.16% | - |
| Oct 6, 2026 | 1.98 | 2.08 | 1.98 | 2.08 | 2.08 | 1.71% | - |
| Oct 5, 2026 | 2.05 | 2.05 | 2.05 | 2.05 | 2.05 | -1.92% | 71 |
| Oct 2, 2026 | 2.00 | 2.09 | 1.91 | 2.09 | 2.09 | -0.24% | 2,000 |
| Oct 1, 2026 | 2.10 | 2.10 | 2.09 | 2.09 | 2.09 | -4.78% | 2,000 |
| Sep 30, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | - |
| Sep 29, 2026 | 2.18 | 2.28 | 2.18 | 2.18 | 2.18 | -4.19% | - |
| Sep 28, 2026 | 2.16 | 2.27 | 2.16 | 2.27 | 2.27 | 2.95% | - |
| Sep 25, 2026 | 2.11 | 2.21 | 2.10 | 2.21 | 2.21 | 3.04% | 1,000 |
| Sep 24, 2026 | 2.17 | 2.17 | 2.14 | 2.14 | 2.14 | -3.17% | 1,578 |
| Sep 23, 2026 | 2.22 | 2.23 | 2.21 | 2.21 | 2.21 | -1.34% | - |
| Sep 22, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 0.45% | - |
| Sep 21, 2026 | 2.22 | 2.23 | 2.22 | 2.23 | 2.23 | 2.53% | 300 |
| Sep 18, 2026 | 2.10 | 2.18 | 2.10 | 2.18 | 2.18 | 1.40% | 71 |
| Sep 17, 2026 | 2.03 | 2.15 | 2.03 | 2.15 | 2.15 | 4.13% | - |
| Sep 16, 2026 | 2.05 | 2.08 | 2.05 | 2.06 | 2.06 | -2.37% | - |
| Sep 15, 2026 | 2.04 | 2.11 | 2.04 | 2.11 | 2.11 | 5.82% | - |
| Sep 14, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | -0.55% | - |
| Sep 11, 2026 | 1.96 | 2.01 | 1.96 | 2.01 | 2.01 | 0.75% | - |
| Sep 10, 2026 | 1.95 | 1.99 | 1.95 | 1.99 | 1.99 | 1.02% | 1,000 |
| Sep 9, 2026 | 1.89 | 1.97 | 1.89 | 1.97 | 1.97 | 2.93% | - |
| Sep 8, 2026 | 1.89 | 1.91 | 1.89 | 1.91 | 1.91 | 1.38% | - |
| Sep 7, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 1.51% | - |
| Sep 4, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.59% | - |
| Sep 3, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 0.11% | - |
| Sep 2, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | -2.07% | - |
| Sep 1, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 0.94% | - |
| Aug 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | -2.75% | 14 |
| Aug 28, 2026 | 1.86 | 1.96 | 1.86 | 1.96 | 1.96 | 3.48% | - |
| Aug 27, 2026 | 1.86 | 1.90 | 1.86 | 1.90 | 1.90 | 1.06% | - |
| 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% | - |