Alvopetro Energy Ltd. (FRA:A6Y0)
Germany · Delayed Price · Currency is EUR 5.10
-0.10 (-1.92%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:A6Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 4.90 | 5.20 | 4.90 | 5.20 | 5.20 | 7.00% | 6,360 |
| Apr 22, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.86 | 0.41% | - |
| Apr 21, 2026 | 4.82 | 4.84 | 4.82 | 4.84 | 4.84 | -1.22% | 360 |
| Apr 20, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Apr 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Apr 16, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Apr 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -5.61% | - |
| Apr 14, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 1.90% | - |
| Apr 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -0.94% | - |
| Apr 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | - |
| Apr 9, 2026 | 5.40 | 5.95 | 5.40 | 5.40 | 5.40 | - | 360 |
| Apr 8, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | -1.82% | - |
| Apr 7, 2026 | 6.05 | 6.30 | 5.50 | 5.50 | 5.50 | -2.65% | 2,210 |
| Apr 2, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | -0.88% | - |
| Apr 1, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -8.80% | 250 |
| Mar 31, 2026 | 6.30 | 6.30 | 6.25 | 6.25 | 6.25 | 5.04% | - |
| Mar 30, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.85 | 5.31% | - |
| Mar 27, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.55 | 1.80% | - |
| Mar 26, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.45 | 0.91% | - |
| Mar 25, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.40 | 1.85% | - |
| Mar 24, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.30 | 2.86% | - |
| Mar 23, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.16 | 6.71% | - |
| Mar 20, 2026 | 5.40 | 5.40 | 4.92 | 4.92 | 4.83 | -8.89% | - |
| Mar 19, 2026 | 5.35 | 5.40 | 5.35 | 5.40 | 5.30 | 5.88% | - |
| Mar 18, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.01 | 2.82% | - |
| Mar 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.87 | - | - |
| Mar 16, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.87 | -0.80% | - |
| Mar 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | 1.63% | - |
| Mar 12, 2026 | 4.92 | 5.45 | 4.92 | 4.92 | 4.83 | -1.20% | 600 |
| Mar 11, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.89 | 1.22% | - |
| Mar 10, 2026 | 5.25 | 5.25 | 4.92 | 4.92 | 4.83 | -3.53% | 570 |
| Mar 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.01 | 2.00% | 370 |
| Mar 6, 2026 | 4.98 | 5.00 | 4.98 | 5.00 | 4.91 | - | - |
| Mar 5, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.91 | -0.99% | - |
| Mar 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.96 | 1.41% | - |
| Mar 3, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.89 | 0.81% | - |
| Mar 2, 2026 | 4.94 | 4.96 | 4.94 | 4.94 | 4.85 | 2.07% | - |
| Feb 27, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.75 | 2.54% | - |
| Feb 26, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.64 | -1.26% | - |
| Feb 25, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.70 | 0.42% | - |
| Feb 24, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.68 | -0.42% | - |
| Feb 23, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.70 | -2.05% | - |
| Feb 20, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.79 | 0.41% | - |
| Feb 19, 2026 | 4.84 | 4.86 | 4.84 | 4.86 | 4.77 | 1.25% | - |
| Feb 18, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.72 | 0.42% | - |
| Feb 17, 2026 | 4.78 | 4.80 | 4.78 | 4.78 | 4.70 | - | - |
| Feb 16, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.70 | 2.58% | - |
| Feb 13, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.58 | -1.27% | - |
| Feb 12, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.64 | -1.26% | - |
| Feb 11, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.70 | 3.91% | - |