Alfa Financial Software Holdings PLC (FRA:A9F)
Germany · Delayed Price · Currency is EUR 1.890
+0.020 (1.07%)
At close: Aug 26, 2026
FRA:A9F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | - | 1.07% | - |
| Aug 25, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Aug 24, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | - | 3,000 |
| Aug 21, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -1.60% | - |
| Aug 20, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 1.62% | - |
| Aug 19, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | - |
| Aug 18, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -1.06% | - |
| Aug 17, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.88 | 2.73% | - |
| Aug 14, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 1.67% | - |
| Aug 13, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.64% | - |
| Aug 12, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Aug 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -2.67% | - |
| Aug 10, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Aug 7, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | - | - |
| Aug 5, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Aug 4, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -8.91% | - |
| Aug 3, 2026 | 1.84 | 2.02 | 1.84 | 2.02 | 2.02 | 10.38% | 500 |
| Jul 31, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.15% | - |
| Jul 30, 2026 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 0.52% | - |
| Jul 29, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | - |
| Jul 28, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 3.85% | - |
| Jul 27, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jul 24, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | - |
| Jul 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Jul 22, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -0.54% | - |
| Jul 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 1.10% | - |
| Jul 20, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -0.55% | - |
| Jul 17, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | 0.55% | - |
| Jul 16, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 15, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | 0.55% | - |
| Jul 14, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 1.69% | - |
| Jul 13, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.56% | - |
| Jul 10, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| Jul 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -2.78% | - |
| Jul 8, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Jul 7, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | - |
| Jul 6, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -0.55% | - |
| Jul 3, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Jul 2, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | 6.36% | - |
| Jul 1, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | -0.57% | - |
| Jun 30, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.58% | - |
| Jun 29, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 0.58% | - |
| Jun 26, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jun 25, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 0.58% | - |
| Jun 24, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | - |
| Jun 23, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 2.40% | - |
| Jun 22, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -2.34% | - |
| Jun 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -1.16% | - |
| Jun 18, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |