Flow Traders Ltd. (FRA:O3I)
Germany · Delayed Price · Currency is EUR 25.26
+0.64 (2.60%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:O3I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 2.60% | 300 |
| Oct 22, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -2.22% | - |
| Oct 21, 2026 | 24.78 | 25.18 | 24.78 | 25.18 | 25.18 | 1.21% | 300 |
| Oct 20, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.64% | 500 |
| Oct 19, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.03% | - |
| Oct 16, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.24% | - |
| Oct 15, 2026 | 25.06 | 25.36 | 25.06 | 25.36 | 25.36 | -0.55% | 300 |
| Oct 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.70% | - |
| Oct 13, 2026 | 25.46 | 25.68 | 25.46 | 25.68 | 25.68 | 1.58% | - |
| Oct 12, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.63% | - |
| Oct 9, 2026 | 25.30 | 25.44 | 25.30 | 25.44 | 25.44 | -0.31% | - |
| Oct 8, 2026 | 25.36 | 25.52 | 25.36 | 25.52 | 25.52 | -0.31% | 400 |
| Oct 7, 2026 | 25.92 | 25.94 | 25.60 | 25.60 | 25.60 | -3.32% | 300 |
| Oct 6, 2026 | 26.44 | 26.48 | 26.44 | 26.48 | 26.48 | 0.84% | 700 |
| Oct 5, 2026 | 25.80 | 26.26 | 25.80 | 26.26 | 26.26 | 0.31% | 1,321 |
| Oct 2, 2026 | 26.46 | 26.46 | 26.18 | 26.18 | 26.18 | -0.98% | - |
| Oct 1, 2026 | 26.12 | 26.44 | 26.12 | 26.44 | 26.44 | 0.92% | - |
| Sep 30, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.46% | - |
| Sep 29, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.15% | - |
| Sep 28, 2026 | 26.56 | 26.56 | 26.36 | 26.36 | 26.36 | -2.01% | - |
| Sep 25, 2026 | 27.32 | 27.32 | 26.84 | 26.90 | 26.90 | -0.30% | 3,700 |
| Sep 24, 2026 | 27.94 | 27.94 | 26.98 | 26.98 | 26.98 | -4.60% | 800 |
| Sep 23, 2026 | 28.16 | 28.28 | 28.16 | 28.28 | 28.28 | 0.28% | - |
| Sep 22, 2026 | 28.34 | 28.34 | 28.20 | 28.20 | 28.20 | 0.21% | - |
| Sep 21, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | 0.50% | - |
| Sep 18, 2026 | 27.76 | 28.00 | 27.76 | 28.00 | 28.00 | 0.14% | 110 |
| Sep 17, 2026 | 27.96 | 27.96 | 27.96 | 27.96 | 27.96 | -0.36% | - |
| Sep 16, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -2.03% | - |
| Sep 15, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.21% | - |
| Sep 14, 2026 | 28.42 | 28.70 | 28.42 | 28.70 | 28.70 | 1.63% | 435 |
| Sep 11, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.07% | - |
| Sep 10, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.21% | - |
| Sep 9, 2026 | 28.40 | 28.40 | 28.28 | 28.28 | 28.28 | -0.35% | - |
| Sep 8, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | - | - |
| Sep 7, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.35% | - |
| Sep 4, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.84% | - |
| Sep 3, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 1.13% | - |
| Sep 2, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.07% | - |
| Sep 1, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -0.28% | - |
| Aug 31, 2026 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.27% | - |
| Aug 28, 2026 | 28.80 | 29.16 | 28.80 | 29.16 | 29.16 | 2.60% | 200 |
| Aug 27, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.73% | - |
| Aug 26, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.07% | - |
| Aug 25, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 0.49% | - |
| Aug 24, 2026 | 28.02 | 28.76 | 28.02 | 28.76 | 28.76 | 4.73% | 700 |
| Aug 21, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.22% | - |
| Aug 20, 2026 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.22% | - |
| Aug 19, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.88% | - |
| Aug 18, 2026 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -1.38% | - |
| Aug 17, 2026 | 27.32 | 27.78 | 27.32 | 27.60 | 27.60 | 2.00% | 2,427 |