Applied Digital Corporation (FRA:FLH0)
Germany · Delayed Price · Currency is EUR 20.30
-2.40 (-10.57%)
At close: Mar 27, 2026
FRA:FLH0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 22.00 | 22.00 | 20.00 | 20.30 | 20.30 | -10.57% | 730 |
| Mar 26, 2026 | 23.60 | 23.60 | 22.70 | 22.70 | 22.70 | -5.02% | - |
| Mar 25, 2026 | 22.80 | 23.90 | 22.80 | 23.90 | 23.90 | 3.91% | - |
| Mar 24, 2026 | 23.10 | 23.10 | 22.50 | 23.00 | 23.00 | 1.32% | 340 |
| Mar 23, 2026 | 21.30 | 23.20 | 21.30 | 22.70 | 22.70 | 1.34% | 822 |
| Mar 20, 2026 | 22.70 | 23.00 | 22.00 | 22.40 | 22.40 | -4.27% | 389 |
| Mar 19, 2026 | 22.40 | 23.40 | 22.10 | 23.40 | 23.40 | 0.43% | 700 |
| Mar 18, 2026 | 24.70 | 24.70 | 23.30 | 23.30 | 23.30 | -1.69% | 124 |
| Mar 17, 2026 | 23.70 | 23.70 | 23.60 | 23.70 | 23.70 | -1.25% | 250 |
| Mar 16, 2026 | 23.90 | 24.90 | 23.70 | 24.00 | 24.00 | -2.04% | 580 |
| Mar 13, 2026 | 23.30 | 24.50 | 23.30 | 24.50 | 24.50 | 3.81% | - |
| Mar 12, 2026 | 24.20 | 24.20 | 23.10 | 23.60 | 23.60 | -7.45% | 280 |
| Mar 11, 2026 | 24.60 | 25.50 | 23.50 | 25.50 | 25.50 | 3.24% | 181 |
| Mar 10, 2026 | 24.00 | 24.70 | 23.30 | 24.70 | 24.70 | 4.66% | 1,025 |
| Mar 9, 2026 | 20.40 | 23.60 | 20.40 | 23.60 | 23.60 | 6.31% | 287 |
| Mar 6, 2026 | 23.90 | 24.00 | 22.20 | 22.20 | 22.20 | -9.76% | 300 |
| Mar 5, 2026 | 24.20 | 25.10 | 24.10 | 24.60 | 24.60 | 2.07% | 2,751 |
| Mar 4, 2026 | 21.90 | 24.70 | 21.90 | 24.10 | 24.10 | 9.05% | 1,280 |
| Mar 3, 2026 | 22.80 | 22.80 | 22.10 | 22.10 | 22.10 | -5.96% | 990 |
| Mar 2, 2026 | 21.60 | 23.50 | 21.60 | 23.50 | 23.50 | 3.07% | 4,478 |
| Feb 27, 2026 | 24.50 | 24.50 | 21.90 | 22.80 | 22.80 | -5.79% | 3,006 |
| Feb 26, 2026 | 24.60 | 25.60 | 24.20 | 24.20 | 24.20 | -2.42% | 341 |
| Feb 25, 2026 | 25.80 | 27.40 | 24.80 | 24.80 | 24.80 | -0.80% | 670 |
| Feb 24, 2026 | 25.30 | 25.30 | 25.00 | 25.00 | 25.00 | 2.88% | - |
| Feb 23, 2026 | 24.20 | 24.90 | 23.40 | 24.30 | 24.30 | -1.22% | 1,486 |
| Feb 20, 2026 | 26.60 | 27.60 | 24.60 | 24.60 | 24.60 | -6.11% | 1,015 |
| Feb 19, 2026 | 26.80 | 27.90 | 26.20 | 26.20 | 26.20 | -7.09% | 512 |
| Feb 18, 2026 | 25.50 | 28.20 | 25.50 | 28.20 | 28.20 | 0.36% | 192 |
| Feb 17, 2026 | 28.60 | 28.60 | 27.60 | 28.10 | 28.10 | -6.33% | 2,180 |
| Feb 16, 2026 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | -2.60% | 382 |
| Feb 13, 2026 | 29.80 | 31.10 | 29.80 | 30.80 | 30.80 | -3.14% | 167 |
| Feb 12, 2026 | 30.80 | 31.80 | 30.80 | 31.80 | 31.80 | -2.75% | 400 |
| Feb 11, 2026 | 31.00 | 32.70 | 31.00 | 32.70 | 32.70 | 1.87% | 45 |
| Feb 10, 2026 | 31.80 | 32.70 | 31.40 | 32.10 | 32.10 | 0.94% | 712 |
| Feb 9, 2026 | 29.60 | 31.90 | 27.90 | 31.80 | 31.80 | 10.03% | 2,250 |
| Feb 6, 2026 | 22.90 | 29.20 | 22.90 | 28.90 | 28.90 | 25.65% | 800 |
| Feb 5, 2026 | 26.20 | 26.20 | 23.00 | 23.00 | 23.00 | -16.36% | 1,469 |
| Feb 4, 2026 | 30.30 | 31.40 | 25.00 | 27.50 | 27.50 | -9.84% | 3,278 |
| Feb 3, 2026 | 29.90 | 31.20 | 29.60 | 30.50 | 30.50 | -1.29% | 250 |
| Feb 2, 2026 | 25.60 | 30.90 | 25.60 | 30.90 | 30.90 | 6.55% | 8,610 |
| Jan 30, 2026 | 30.50 | 31.50 | 29.00 | 29.00 | 29.00 | -9.66% | 1,147 |
| Jan 29, 2026 | 34.20 | 34.20 | 30.50 | 32.10 | 32.10 | -6.14% | 1,521 |
| Jan 28, 2026 | 35.00 | 36.00 | 32.80 | 34.20 | 34.20 | 0.59% | 3,014 |
| Jan 27, 2026 | 31.30 | 34.00 | 30.50 | 34.00 | 34.00 | 13.33% | 2,292 |
| Jan 26, 2026 | 31.50 | 34.80 | 30.00 | 30.00 | 30.00 | -6.25% | 2,518 |
| Jan 23, 2026 | 29.30 | 32.00 | 28.50 | 32.00 | 32.00 | 7.74% | 1,053 |
| Jan 22, 2026 | 30.50 | 31.00 | 28.80 | 29.70 | 29.70 | 2.41% | 1,695 |
| Jan 21, 2026 | 30.70 | 30.70 | 27.80 | 29.00 | 29.00 | -7.35% | 706 |
| Jan 20, 2026 | 29.90 | 31.80 | 29.00 | 31.30 | 31.30 | 3.64% | 6,752 |
| Jan 19, 2026 | 30.10 | 30.40 | 29.50 | 30.20 | 30.20 | -5.92% | 4,151 |