Advantage Energy Ltd. (FRA:9SA0)
Germany · Delayed Price · Currency is EUR 6.15
0.00 (0.00%)
Last updated: Jun 3, 2026, 8:01 AM CET
FRA:9SA0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | - | 3.36% | - |
| Jun 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jun 1, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 6.05 | - | - |
| May 29, 2026 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | - | - |
| May 28, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 1.68% | - |
| May 27, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -3.25% | - |
| May 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| May 25, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -3.94% | - |
| May 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 21, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| May 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| May 15, 2026 | 6.15 | 6.25 | 6.15 | 6.25 | 6.25 | 4.17% | - |
| May 14, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| May 13, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - | - |
| May 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| May 11, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| May 8, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| May 7, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | - | - |
| May 6, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| May 5, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| May 4, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | -0.78% | - |
| Apr 30, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 4.92% | - |
| Apr 29, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -2.40% | - |
| Apr 28, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 0.81% | - |
| Apr 27, 2026 | 5.85 | 6.30 | 5.85 | 6.20 | 6.20 | 5.98% | - |
| Apr 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Apr 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 4.39% | - |
| Apr 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Apr 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Apr 20, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.65% | - |
| Apr 17, 2026 | 5.85 | 5.85 | 5.65 | 5.65 | 5.65 | -8.13% | - |
| Apr 16, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 3.36% | - |
| Apr 15, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Apr 14, 2026 | 6.10 | 6.10 | 6.05 | 6.05 | 6.05 | -6.20% | - |
| Apr 13, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 2.38% | - |
| Apr 10, 2026 | 6.20 | 6.30 | 6.20 | 6.30 | 6.30 | 1.61% | - |
| Apr 9, 2026 | 6.15 | 6.20 | 6.15 | 6.20 | 6.20 | 9.73% | - |
| Apr 8, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -10.32% | - |
| Apr 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -3.08% | - |
| Apr 2, 2026 | 6.55 | 6.55 | 6.45 | 6.50 | 6.50 | -2.99% | 105 |
| Apr 1, 2026 | 6.85 | 6.85 | 6.70 | 6.70 | 6.70 | -6.29% | - |
| Mar 31, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.72% | - |
| Mar 30, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Mar 27, 2026 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | - | - |
| Mar 26, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 2.78% | - |
| Mar 25, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Mar 24, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -3.36% | - |
| Mar 23, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |