Anton Oilfield Services Group (FRA:5AO)
Germany · Delayed Price · Currency is EUR 0.1400
0.00 (0.00%)
At close: Sep 9, 2025
FRA:5AO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| Sep 8, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | - | 2,000 |
| Sep 5, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | 5.26% | 2,000 |
| Sep 4, 2025 | 0.13 | 0.13 | 0.13 | 0.13 | - | -2.21% | 2,000 |
| Sep 3, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.73% | 2,000 |
| Sep 2, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -0.72% | 2,000 |
| Sep 1, 2025 | 0.14 | 0.14 | 0.14 | 0.14 | - | -5.48% | 2,000 |
| Aug 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.68% | 2,000 |
| Aug 28, 2025 | 0.14 | 0.15 | 0.14 | 0.15 | - | -2.65% | 2,000 |
| Aug 27, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.31% | 2,000 |
| Aug 26, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.71% | - |
| Aug 25, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 3.80% | 2,000 |
| Aug 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 2.60% | 1,000 |
| Aug 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -12.50% | 1,000 |
| Aug 20, 2025 | 0.17 | 0.18 | 0.17 | 0.18 | - | 6.67% | 1,000 |
| Aug 19, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 3.13% | 321 |
| Aug 18, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8.11% | 321 |
| Aug 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.99% | 321 |
| Aug 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -12.72% | 321 |
| Aug 13, 2025 | 0.17 | 0.17 | 0.17 | 0.17 | - | 6.79% | 321 |
| Aug 12, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 0.62% | 5,000 |
| Aug 11, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | - | 5,000 |
| Aug 8, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | -1.23% | 5,000 |
| Aug 7, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 8.67% | 5,000 |
| Aug 6, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.66% | 1,650 |
| Aug 5, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | - |
| Aug 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 2.03% | - |
| Aug 1, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.67% | 1,650 |
| Jul 31, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 0.68% | - |
| Jul 30, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.99% | 1,650 |
| Jul 29, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4.14% | 1,650 |
| Jul 28, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.68% | 1,650 |
| Jul 25, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.95% | 1,650 |
| Jul 24, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 0.66% | - |
| Jul 23, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.21% | 1,650 |
| Jul 22, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 1.96% | 1,650 |
| Jul 21, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 4.08% | 1,650 |
| Jul 18, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.92% | 1,650 |
| Jul 17, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | - | 1,650 |
| Jul 16, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 5.52% | 1,650 |
| Jul 15, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -3.33% | 1,650 |
| Jul 14, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | 1.35% | 1,650 |
| Jul 11, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -6.92% | 1,650 |
| Jul 10, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5.30% | 1,650 |
| Jul 9, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -0.66% | - |
| Jul 8, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -4.40% | 2,500 |
| Jul 7, 2025 | 0.15 | 0.16 | 0.15 | 0.16 | - | 6.00% | 2,500 |
| Jul 4, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.96% | 21,300 |
| Jul 3, 2025 | 0.15 | 0.15 | 0.15 | 0.15 | - | -1.92% | - |
| Jul 2, 2025 | 0.16 | 0.16 | 0.16 | 0.16 | - | 5.41% | - |