Alvopetro Energy Ltd. (FRA:A6Y0)
Germany · Delayed Price · Currency is EUR 5.65
+0.10 (1.80%)
At close: Mar 27, 2026
FRA:A6Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Mar 26, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Mar 25, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Mar 24, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 2.86% | - |
| Mar 23, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | 6.71% | - |
| Mar 20, 2026 | 5.40 | 5.40 | 4.92 | 4.92 | 4.92 | -8.89% | - |
| Mar 19, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.40 | 5.88% | - |
| Mar 18, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 2.82% | - |
| Mar 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | - | - |
| Mar 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Mar 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.63% | - |
| Mar 12, 2026 | 4.92 | 5.45 | 4.92 | 4.92 | 4.92 | -1.20% | 600 |
| Mar 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.22% | - |
| Mar 10, 2026 | 5.25 | 5.25 | 4.92 | 4.92 | 4.92 | -3.53% | 570 |
| Mar 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | 370 |
| Mar 6, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 5.00 | - | - |
| Mar 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Mar 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.41% | - |
| Mar 3, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | 0.81% | - |
| Mar 2, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Feb 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 2.54% | - |
| Feb 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Feb 25, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | 0.42% | - |
| Feb 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.42% | - |
| Feb 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.05% | - |
| Feb 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.41% | - |
| Feb 19, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 1.25% | - |
| Feb 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.42% | - |
| Feb 17, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.78 | - | - |
| Feb 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 2.58% | - |
| Feb 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -1.27% | - |
| Feb 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.26% | - |
| Feb 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.91% | - |
| Feb 10, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 4.55% | - |
| Feb 9, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.29% | - |
| Feb 6, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -1.84% | - |
| Feb 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 2.36% | - |
| Feb 4, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -8.62% | - |
| Feb 3, 2026 | 4.16 | 4.64 | 4.14 | 4.64 | 4.64 | 11.00% | 500 |
| Feb 2, 2026 | 4.16 | 4.18 | 4.16 | 4.18 | 4.18 | 0.48% | - |
| Jan 30, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.97% | - |
| Jan 29, 2026 | 4.10 | 4.12 | 4.10 | 4.12 | 4.12 | -1.90% | - |
| Jan 27, 2026 | 4.20 | 4.22 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jan 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.47% | - |
| Jan 23, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 2.42% | - |
| Jan 22, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.96% | - |
| Jan 21, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 2.45% | - |
| Jan 20, 2026 | 4.10 | 4.10 | 4.08 | 4.08 | 4.08 | - | - |
| Jan 19, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 0.99% | - |
| Jan 16, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -6.05% | - |