Applied Digital Corporation (FRA:FLH0)
Germany · Delayed Price · Currency is EUR 20.62
-0.44 (-2.09%)
Last updated: Sep 15, 2026, 9:46 PM CET
FRA:FLH0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 21.00 | 21.68 | 20.82 | 21.02 | 21.02 | -0.19% | 108 |
| Sep 14, 2026 | 21.58 | 21.58 | 21.06 | 21.06 | 21.06 | -8.28% | - |
| Sep 11, 2026 | 22.50 | 22.96 | 22.28 | 22.96 | 22.96 | 0.53% | 500 |
| Sep 10, 2026 | 23.02 | 23.02 | 22.22 | 22.84 | 22.84 | -3.22% | 20 |
| Sep 9, 2026 | 24.20 | 24.50 | 23.60 | 23.60 | 23.60 | -6.42% | 130 |
| Sep 8, 2026 | 23.02 | 25.22 | 22.86 | 25.22 | 25.22 | 12.69% | 425 |
| Sep 7, 2026 | 23.12 | 23.12 | 22.08 | 22.38 | 22.38 | -2.27% | 15 |
| Sep 4, 2026 | 22.50 | 22.90 | 21.90 | 22.90 | 22.90 | 7.41% | 181 |
| Sep 3, 2026 | 21.36 | 21.36 | 21.24 | 21.32 | 21.32 | -2.11% | - |
| Sep 2, 2026 | 20.68 | 21.78 | 20.40 | 21.78 | 21.78 | 0.46% | 515 |
| Sep 1, 2026 | 21.72 | 21.72 | 20.50 | 21.68 | 21.68 | -1.19% | 125 |
| Aug 31, 2026 | 21.72 | 21.94 | 21.70 | 21.94 | 21.94 | -5.92% | 406 |
| Aug 28, 2026 | 23.12 | 23.32 | 22.84 | 23.32 | 23.32 | -1.10% | 50 |
| Aug 27, 2026 | 24.00 | 24.00 | 23.58 | 23.58 | 23.58 | -1.75% | 80 |
| Aug 26, 2026 | 24.48 | 24.48 | 24.00 | 24.00 | 24.00 | 3.45% | - |
| Aug 25, 2026 | 23.40 | 23.40 | 23.14 | 23.20 | 23.20 | 3.94% | 50 |
| Aug 24, 2026 | 22.76 | 22.76 | 22.32 | 22.32 | 22.32 | -9.27% | 240 |
| Aug 21, 2026 | 24.36 | 24.60 | 24.36 | 24.60 | 24.60 | 4.15% | - |
| Aug 20, 2026 | 24.88 | 24.88 | 23.62 | 23.62 | 23.62 | -1.58% | 40 |
| Aug 19, 2026 | 23.96 | 24.34 | 23.96 | 24.00 | 24.00 | -0.83% | 100 |
| Aug 18, 2026 | 25.96 | 25.96 | 24.20 | 24.20 | 24.20 | -11.87% | 275 |
| Aug 17, 2026 | 27.06 | 27.60 | 26.18 | 27.46 | 27.46 | 1.78% | 942 |
| Aug 14, 2026 | 27.04 | 27.04 | 26.22 | 26.98 | 26.98 | -1.10% | 234 |
| Aug 13, 2026 | 26.72 | 27.28 | 26.40 | 27.28 | 27.28 | 0.66% | 1,200 |
| Aug 12, 2026 | 26.36 | 27.64 | 26.36 | 27.10 | 27.10 | 8.40% | 90 |
| Aug 11, 2026 | 24.88 | 25.00 | 24.88 | 25.00 | 25.00 | 0.73% | - |
| Aug 10, 2026 | 25.16 | 25.46 | 24.82 | 24.82 | 24.82 | -2.44% | 67 |
| Aug 7, 2026 | 24.96 | 25.44 | 24.96 | 25.44 | 25.44 | -4.07% | - |
| Aug 6, 2026 | 25.36 | 26.52 | 24.42 | 26.52 | 26.52 | 1.30% | 30 |
| Aug 5, 2026 | 27.26 | 27.26 | 26.18 | 26.18 | 26.18 | -5.83% | - |
| Aug 4, 2026 | 25.86 | 27.80 | 25.66 | 27.80 | 27.80 | 6.27% | 383 |
| Aug 3, 2026 | 23.96 | 26.16 | 23.16 | 26.16 | 26.16 | 4.06% | 704 |
| Jul 31, 2026 | 25.58 | 26.40 | 24.86 | 25.14 | 25.14 | 1.95% | 240 |
| Jul 30, 2026 | 19.90 | 24.66 | 19.90 | 24.66 | 24.66 | 23.30% | 3,145 |
| Jul 29, 2026 | 22.68 | 23.52 | 20.00 | 20.00 | 20.00 | -13.12% | 3,032 |
| Jul 28, 2026 | 23.78 | 24.46 | 23.02 | 23.02 | 23.02 | -5.11% | 2,560 |
| Jul 27, 2026 | 24.56 | 25.34 | 24.26 | 24.26 | 24.26 | -5.46% | 400 |
| Jul 24, 2026 | 25.56 | 25.86 | 25.56 | 25.66 | 25.66 | 1.66% | - |
| Jul 23, 2026 | 26.26 | 27.28 | 25.24 | 25.24 | 25.24 | -7.14% | 340 |
| Jul 22, 2026 | 26.06 | 27.18 | 25.30 | 27.18 | 27.18 | 1.19% | 264 |
| Jul 21, 2026 | 25.16 | 26.86 | 25.16 | 26.86 | 26.86 | 12.01% | 420 |
| Jul 20, 2026 | 23.02 | 24.40 | 22.38 | 23.98 | 23.98 | 6.58% | 622 |
| Jul 17, 2026 | 22.10 | 23.08 | 21.38 | 22.50 | 22.50 | -2.51% | 8,189 |
| Jul 16, 2026 | 25.06 | 25.74 | 22.64 | 23.08 | 23.08 | -8.27% | 2,240 |
| Jul 15, 2026 | 25.40 | 25.40 | 24.82 | 25.16 | 25.16 | -0.24% | 550 |
| Jul 14, 2026 | 25.50 | 26.02 | 25.00 | 25.22 | 25.22 | -4.83% | 1,155 |
| Jul 13, 2026 | 26.84 | 26.84 | 25.96 | 26.50 | 26.50 | -4.68% | 198 |
| Jul 10, 2026 | 28.04 | 28.04 | 27.80 | 27.80 | 27.80 | -4.34% | - |
| Jul 9, 2026 | 27.42 | 29.06 | 27.42 | 29.06 | 29.06 | 11.26% | 506 |
| Jul 8, 2026 | 26.56 | 27.50 | 25.48 | 26.12 | 26.12 | -6.98% | 1,300 |