Skip to main content
logo
Applied Digital Corporation (FRA:FLH0)
Germany flag Germany · Delayed Price · Currency is EUR
21.30
+1.20 (5.97%)
Last updated: Oct 12, 2026, 3:33 PM CET

FRA:FLH0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202621.1621.4021.0021.3021.305.97%2,678
Oct 9, 202621.4821.5020.1020.1020.10-0.69%1,440
Oct 8, 202621.9222.6019.9320.2420.24-5.42%790
Oct 7, 202622.6022.6021.4021.4021.40-4.04%2,420
Oct 6, 202622.9422.9422.1422.3022.301.36%3,600
Oct 5, 202623.1223.1222.0022.0022.00-2.40%354
Oct 2, 202621.5422.5421.5422.5422.541.17%60
Oct 1, 202621.7622.2821.5022.2822.284.40%220
Sep 30, 202622.2222.3821.3421.3421.34-1.39%820
Sep 29, 202621.5821.6421.5821.6421.64-2.79%-
Sep 28, 202622.3822.3822.2622.2622.26-4.46%-
Sep 25, 202623.7823.8822.7423.3023.301.22%55
Sep 24, 202623.2823.2823.0223.0223.02-7.03%-
Sep 23, 202624.8625.4824.7624.7624.763.08%40
Sep 22, 202624.4424.4424.0024.0224.02-2.44%148
Sep 21, 202624.4824.6824.4824.6224.626.67%155
Sep 18, 202623.1823.4023.0823.0823.084.25%300
Sep 17, 202621.7222.1421.7222.1422.143.36%-
Sep 16, 202620.2821.6020.2421.4221.423.88%431
Sep 15, 202621.0021.6820.6220.6220.62-2.09%138
Sep 14, 202621.5821.5821.0621.0621.06-8.28%-
Sep 11, 202622.5022.9622.2822.9622.960.53%500
Sep 10, 202623.0223.0222.2222.8422.84-3.22%20
Sep 9, 202624.2024.5023.6023.6023.60-6.42%130
Sep 8, 202623.0225.2222.8625.2225.2212.69%425
Sep 7, 202623.1223.1222.0822.3822.38-2.27%15
Sep 4, 202622.5022.9021.9022.9022.907.41%181
Sep 3, 202621.3621.3621.2421.3221.32-2.11%-
Sep 2, 202620.6821.7820.4021.7821.780.46%515
Sep 1, 202621.7221.7220.5021.6821.68-1.19%125
Aug 31, 202621.7221.9421.7021.9421.94-5.92%406
Aug 28, 202623.1223.3222.8423.3223.32-1.10%50
Aug 27, 202624.0024.0023.5823.5823.58-1.75%80
Aug 26, 202624.4824.4824.0024.0024.003.45%-
Aug 25, 202623.4023.4023.1423.2023.203.94%50
Aug 24, 202622.7622.7622.3222.3222.32-9.27%240
Aug 21, 202624.3624.6024.3624.6024.604.15%-
Aug 20, 202624.8824.8823.6223.6223.62-1.58%40
Aug 19, 202623.9624.3423.9624.0024.00-0.83%100
Aug 18, 202625.9625.9624.2024.2024.20-11.87%275
Aug 17, 202627.0627.6026.1827.4627.461.78%942
Aug 14, 202627.0427.0426.2226.9826.98-1.10%234
Aug 13, 202626.7227.2826.4027.2827.280.66%1,200
Aug 12, 202626.3627.6426.3627.1027.108.40%90
Aug 11, 202624.8825.0024.8825.0025.000.73%-
Aug 10, 202625.1625.4624.8224.8224.82-2.44%67
Aug 7, 202624.9625.4424.9625.4425.44-4.07%-
Aug 6, 202625.3626.5224.4226.5226.521.30%30
Aug 5, 202627.2627.2626.1826.1826.18-5.83%-
Aug 4, 202625.8627.8025.6627.8027.806.27%383