Vortex Energy Corp. (FRA:AA3I)
Germany · Delayed Price · Currency is EUR 0.3590
+0.0860 (31.50%)
Last updated: Aug 27, 2026, 12:21 PM CET
FRA:AA3I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.34 | 0.34 | 0.32 | 0.32 | - | 4.23% | - |
| Aug 25, 2026 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -9.71% | - |
| Aug 24, 2026 | 0.30 | 0.34 | 0.30 | 0.34 | 0.34 | 15.25% | 1,719 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 3.87% | 13,895 |
| Aug 20, 2026 | 0.26 | 0.28 | 0.26 | 0.28 | 0.28 | 1.43% | 4,371 |
| Aug 19, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -5.08% | 1,900 |
| Aug 18, 2026 | 0.27 | 0.30 | 0.27 | 0.30 | 0.30 | 6.12% | 500 |
| Aug 17, 2026 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 4.91% | 3,632 |
| Aug 14, 2026 | 0.24 | 0.27 | 0.24 | 0.27 | 0.27 | 12.77% | 1,500 |
| Aug 13, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | - | - |
| Aug 12, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.42% | - |
| Aug 11, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | 300 |
| Aug 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | 230 |
| Aug 7, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | - |
| Aug 6, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 1.28% | - |
| Aug 5, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | -5.62% | - |
| Aug 4, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 5.51% | - |
| Aug 3, 2026 | 0.25 | 0.25 | 0.24 | 0.24 | 0.24 | 0.43% | 204 |
| Jul 31, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.44% | 110 |
| Jul 30, 2026 | 0.27 | 0.27 | 0.23 | 0.23 | 0.23 | - | 1,100 |
| Jul 29, 2026 | 0.24 | 0.24 | 0.23 | 0.23 | 0.23 | -11.76% | - |
| Jul 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.08% | - |
| Jul 27, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.81% | 2,148 |
| Jul 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.89% | - |
| Jul 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.41% | - |
| Jul 22, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 1.25% | 4 |
| Jul 21, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 2.13% | 450 |
| Jul 20, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.44% | - |
| Jul 17, 2026 | 0.25 | 0.25 | 0.23 | 0.23 | 0.23 | -10.00% | 1,200 |
| Jul 16, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Jul 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -12.59% | - |
| Jul 14, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.38% | - |
| Jul 13, 2026 | 0.31 | 0.31 | 0.29 | 0.29 | 0.29 | 23.93% | 4,500 |
| Jul 10, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -16.43% | - |
| Jul 9, 2026 | 0.23 | 0.33 | 0.23 | 0.28 | 0.28 | 24.44% | 22,900 |
| Jul 8, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -6.25% | - |
| Jul 7, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -3.61% | 1,550 |
| Jul 6, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 3.32% | 150 |
| Jul 3, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 9.55% | 1,000 |
| Jul 2, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 3.29% | 100 |
| Jul 1, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -3.62% | 400 |
| Jun 30, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Jun 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.21% | - |
| Jun 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -9.24% | 10,000 |
| Jun 25, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 10.67% | 850 |
| Jun 24, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Jun 23, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | - |
| Jun 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 8.70% | 80 |
| Jun 19, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.13% | - |
| Jun 18, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -7.84% | - |