Alvopetro Energy Ltd. (FRA:A6Y0)
Germany · Delayed Price · Currency is EUR 5.80
0.00 (0.00%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:A6Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | - | - | - |
| Aug 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -10.77% | - |
| Aug 24, 2026 | 5.95 | 6.50 | 5.95 | 6.50 | 6.50 | 9.24% | 1,250 |
| Aug 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Aug 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -1.68% | - |
| Aug 19, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Aug 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Aug 17, 2026 | 6.05 | 6.70 | 6.05 | 6.05 | 6.05 | 1.68% | 700 |
| Aug 14, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | - | - |
| Aug 13, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 1.71% | - |
| Aug 12, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 11, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 1.74% | - |
| Aug 10, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Aug 7, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -1.71% | - |
| Aug 6, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | - | - |
| Aug 5, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -2.50% | - |
| Aug 4, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -9.77% | 316 |
| Aug 3, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 17.70% | 1,250 |
| Jul 29, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |
| Jul 28, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Jul 27, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Jul 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Jul 23, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | - | - |
| Jul 22, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 1.72% | - |
| Jul 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -7.20% | - |
| Jul 20, 2026 | 5.60 | 6.35 | 5.55 | 6.25 | 6.25 | 16.82% | 140 |
| 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% | - |