Applied Digital Corporation (FRA:FLH0)
Germany · Delayed Price · Currency is EUR 31.00
+2.92 (10.40%)
Last updated: Apr 23, 2026, 9:16 PM CET
FRA:FLH0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 26.86 | 32.04 | 26.86 | 31.00 | 31.00 | 10.40% | 625 |
| Apr 22, 2026 | 27.36 | 28.08 | 27.36 | 28.08 | 28.08 | -0.43% | 100 |
| Apr 21, 2026 | 27.30 | 28.36 | 27.30 | 28.20 | 28.20 | 4.44% | 136 |
| Apr 20, 2026 | 25.66 | 27.00 | 25.66 | 27.00 | 27.00 | 1.20% | 1,390 |
| Apr 17, 2026 | 25.08 | 26.70 | 25.08 | 26.68 | 26.68 | 6.72% | 186 |
| Apr 16, 2026 | 26.16 | 26.76 | 25.00 | 25.00 | 25.00 | -2.95% | 210 |
| Apr 15, 2026 | 26.42 | 27.16 | 25.76 | 25.76 | 25.76 | 0.23% | 1,242 |
| Apr 14, 2026 | 24.00 | 26.64 | 23.50 | 25.70 | 25.70 | 9.83% | 2,308 |
| Apr 13, 2026 | 21.62 | 23.40 | 21.62 | 23.40 | 23.40 | 2.63% | 630 |
| Apr 10, 2026 | 21.70 | 23.14 | 21.70 | 22.80 | 22.80 | 2.24% | 2,009 |
| Apr 9, 2026 | 22.78 | 22.86 | 21.98 | 22.30 | 22.30 | -6.77% | 3,534 |
| Apr 8, 2026 | 24.02 | 24.50 | 23.52 | 23.92 | 23.92 | 13.36% | 1,135 |
| Apr 7, 2026 | 21.40 | 22.26 | 20.96 | 21.10 | 21.10 | 8.21% | 336 |
| Apr 2, 2026 | 19.90 | 20.70 | 19.50 | 19.50 | 19.50 | -13.72% | 100 |
| Apr 1, 2026 | 20.80 | 22.60 | 20.30 | 22.60 | 22.60 | 12.44% | 713 |
| Mar 31, 2026 | 18.45 | 20.10 | 18.15 | 20.10 | 20.10 | 11.67% | 1,905 |
| Mar 30, 2026 | 21.40 | 21.40 | 18.00 | 18.00 | 18.00 | -11.33% | 1,640 |
| 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 |