Advantage Energy Ltd. (FRA:9SA0)
Germany · Delayed Price · Currency is EUR 6.80
+0.05 (0.74%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:9SA0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | 200 |
| Oct 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Oct 21, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 20, 2026 | 6.65 | 6.75 | 6.65 | 6.75 | 6.75 | 0.75% | - |
| Oct 19, 2026 | 6.50 | 6.70 | 6.50 | 6.70 | 6.70 | 3.88% | - |
| Oct 16, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Oct 15, 2026 | 6.40 | 6.50 | 6.40 | 6.50 | 6.50 | -0.76% | - |
| Oct 14, 2026 | 6.50 | 6.55 | 6.50 | 6.55 | 6.55 | - | - |
| Oct 13, 2026 | 6.55 | 6.55 | 6.50 | 6.55 | 6.55 | 1.55% | - |
| Oct 12, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - | - |
| Oct 9, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Oct 8, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | - |
| Oct 7, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Oct 6, 2026 | 6.40 | 6.55 | 6.40 | 6.55 | 6.55 | 6.50% | - |
| Oct 5, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Oct 2, 2026 | 6.00 | 6.25 | 6.00 | 6.25 | 6.25 | 1.63% | - |
| Oct 1, 2026 | 5.95 | 6.15 | 5.95 | 6.15 | 6.15 | 2.50% | - |
| Sep 30, 2026 | 5.90 | 6.00 | 5.90 | 6.00 | 6.00 | 0.84% | - |
| Sep 29, 2026 | 6.10 | 6.10 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Sep 28, 2026 | 6.20 | 6.20 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 25, 2026 | 6.00 | 6.15 | 6.00 | 6.15 | 6.15 | - | - |
| Sep 24, 2026 | 6.05 | 6.15 | 6.05 | 6.15 | 6.15 | 0.82% | - |
| Sep 23, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | - | - |
| Sep 22, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Sep 21, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.38% | - |
| Sep 18, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | - | - |
| Sep 17, 2026 | 6.15 | 6.30 | 6.15 | 6.30 | 6.30 | 1.61% | - |
| Sep 16, 2026 | 6.60 | 6.60 | 6.20 | 6.20 | 6.20 | -7.46% | - |
| Sep 15, 2026 | 6.55 | 6.70 | 6.55 | 6.70 | 6.70 | 1.52% | - |
| Sep 14, 2026 | 6.55 | 6.60 | 6.55 | 6.60 | 6.60 | 1.54% | - |
| Sep 11, 2026 | 6.50 | 6.55 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Sep 9, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Sep 8, 2026 | 6.90 | 6.90 | 6.70 | 6.70 | 6.70 | -2.19% | - |
| Sep 7, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | - |
| Sep 4, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Sep 3, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -1.44% | - |
| Sep 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | - | - |
| Sep 1, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.21% | - |
| Aug 31, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Aug 28, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | -1.44% | - |
| Aug 27, 2026 | 6.85 | 6.95 | 6.85 | 6.95 | 6.95 | 2.96% | - |
| Aug 26, 2026 | 6.65 | 6.75 | 6.60 | 6.75 | 6.75 | - | 200 |
| Aug 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Aug 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Aug 21, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | 2 |
| Aug 20, 2026 | 6.60 | 6.85 | 6.60 | 6.85 | 6.85 | 0.74% | 2 |
| Aug 19, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Aug 18, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | - |
| Aug 17, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |