Alvopetro Energy Ltd. (FRA:A6Y0)
Germany · Delayed Price · Currency is EUR 5.35
-0.25 (-4.46%)
Last updated: Jul 17, 2026, 3:25 PM CET
FRA:A6Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -4.46% | - |
| Jul 16, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | 1.82% | - |
| Jul 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 3.77% | - |
| Jul 14, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -10.17% | - |
| Jul 13, 2026 | 5.15 | 5.90 | 5.15 | 5.90 | 5.90 | 12.38% | 140 |
| Jul 10, 2026 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | -0.94% | - |
| Jul 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Jul 8, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -4.59% | - |
| Jul 7, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 5.83% | - |
| Jul 6, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 0.98% | - |
| Jul 3, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - | - |
| Jul 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | - |
| Jun 30, 2026 | 5.25 | 5.25 | 5.20 | 5.25 | 5.25 | 2.04% | - |
| Jun 26, 2026 | 5.30 | 5.30 | 5.25 | 5.25 | 5.14 | -0.94% | - |
| Jun 23, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.19 | -2.75% | - |
| Jun 22, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.34 | 4.81% | - |
| Jun 19, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | -0.95% | - |
| Jun 18, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | - | - |
| Jun 17, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | - | 100 |
| Jun 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | -2.78% | - |
| Jun 15, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.29 | 0.93% | - |
| Jun 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | 2.88% | - |
| Jun 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | -1.89% | - |
| Jun 9, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.19 | 4.95% | - |
| Jun 8, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | -3.81% | - |
| Jun 5, 2026 | 5.20 | 5.75 | 5.20 | 5.25 | 5.14 | 0.96% | 200 |
| Jun 4, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.10 | 1.96% | - |
| Jun 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | 2.00% | - |
| Jun 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 1.21% | - |
| Jun 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.84 | 0.41% | - |
| May 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.82 | - | - |
| May 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.82 | -0.81% | - |
| May 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | 2.48% | - |
| May 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.74 | -2.42% | - |
| May 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.86 | -1.78% | - |
| May 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | -1.94% | - |
| May 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -0.96% | - |
| May 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 0.97% | - |
| May 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - | - |
| May 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | 1.98% | - |
| May 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.95 | -0.98% | - |
| May 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.00 | -2.86% | 1,150 |
| May 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.14 | -1.87% | - |
| May 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.24 | 2.88% | - |
| May 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | 1.96% | - |
| May 8, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.00 | -1.92% | - |
| May 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.10 | -2.80% | - |
| May 6, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.24 | 3.88% | - |
| May 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -0.96% | - |