Alvopetro Energy Ltd. (FRA:A6Y0)
Germany · Delayed Price · Currency is EUR 5.75
+0.05 (0.88%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:A6Y0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.75 | 6.35 | 5.75 | 5.75 | 5.75 | 0.88% | 10 |
| Oct 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Oct 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -9.38% | - |
| Oct 20, 2026 | 5.85 | 6.40 | 5.85 | 6.40 | 6.40 | 10.34% | 450 |
| Oct 19, 2026 | 5.80 | 5.85 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Oct 16, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 4.55% | - |
| Oct 15, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Oct 14, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 2.73% | - |
| Oct 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Oct 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Oct 9, 2026 | 6.20 | 6.20 | 5.55 | 5.55 | 5.55 | -0.89% | 170 |
| Oct 8, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -4.27% | - |
| Oct 7, 2026 | 5.80 | 6.40 | 5.80 | 5.85 | 5.85 | 0.86% | 2,000 |
| Oct 6, 2026 | 5.85 | 5.85 | 5.80 | 5.80 | 5.80 | -0.85% | - |
| Oct 5, 2026 | 5.90 | 5.90 | 5.85 | 5.85 | 5.85 | - | - |
| Oct 2, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -0.85% | - |
| Oct 1, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 1.72% | - |
| Sep 30, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.33% | - |
| Sep 29, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.55% | - |
| Sep 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | -0.84% | - |
| Sep 25, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | 1.71% | - |
| Sep 24, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | -1.68% | - |
| Sep 23, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | -0.83% | - |
| Sep 22, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.89 | -4.00% | - |
| Sep 21, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.14 | -3.10% | - |
| Sep 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | - | - |
| Sep 17, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.33 | -13.42% | - |
| Sep 16, 2026 | 7.20 | 7.45 | 7.20 | 7.45 | 7.32 | 13.74% | 6,944 |
| Sep 15, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.43 | -1.50% | - |
| Sep 14, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.53 | - | - |
| Sep 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | - | - |
| Sep 10, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.53 | 3.91% | - |
| Sep 9, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.29 | 1.59% | - |
| Sep 8, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | - | - |
| Sep 7, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | -0.79% | - |
| Sep 4, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | -9.29% | - |
| Sep 3, 2026 | 6.50 | 7.00 | 6.50 | 7.00 | 6.87 | 11.11% | 150 |
| Sep 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.19 | -0.79% | - |
| Sep 1, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | 4.96% | - |
| Aug 31, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.94 | -1.63% | - |
| Aug 28, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.04 | 4.24% | - |
| Aug 27, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.79 | 1.72% | - |
| Aug 26, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | - | - |
| Aug 25, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.70 | -10.77% | - |
| Aug 24, 2026 | 5.95 | 6.50 | 5.95 | 6.50 | 6.38 | 9.24% | 1,250 |
| Aug 21, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.84 | 1.71% | - |
| Aug 20, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.75 | -1.68% | - |
| Aug 19, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.84 | -2.46% | - |
| Aug 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.99 | 0.83% | - |
| Aug 17, 2026 | 6.05 | 6.70 | 6.05 | 6.05 | 5.94 | 1.68% | 700 |