Alvopetro Energy Ltd. (FRA:A6Y0)
Germany · Delayed Price · Currency is EUR 5.10
+0.10 (2.00%)
Last updated: Jun 3, 2026, 9:55 AM CET
FRA:A6Y0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 1.21% | - |
| Jun 1, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 0.41% | - |
| May 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - | - |
| May 28, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.81% | - |
| May 27, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 2.48% | - |
| May 26, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -2.42% | - |
| May 25, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| May 22, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.94% | - |
| May 21, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| May 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| May 19, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| May 18, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| May 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| May 14, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.86% | 1,150 |
| May 13, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -1.87% | - |
| May 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.88% | - |
| May 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | - |
| May 8, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| May 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| May 6, 2026 | 5.40 | 5.40 | 5.35 | 5.35 | 5.35 | 3.88% | - |
| May 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| May 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Apr 30, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Apr 29, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Apr 28, 2026 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Apr 27, 2026 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | -0.98% | - |
| Apr 24, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| 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 | 6.92% | - |
| 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% | - |