Flow Traders Ltd. (FRA:O3I)
Germany · Delayed Price · Currency is EUR 28.92
+0.02 (0.07%)
At close: Aug 26, 2026
FRA:O3I Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | -1.02% | 141 |
| Aug 13, 2026 | 27.12 | 27.34 | 27.12 | 27.34 | 27.34 | 0.51% | 141 |
| Aug 12, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.51% | - |
| Aug 11, 2026 | 27.02 | 27.34 | 27.02 | 27.34 | 27.34 | 2.40% | 350 |
| Aug 10, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -0.74% | - |
| Aug 7, 2026 | 26.50 | 26.90 | 26.50 | 26.90 | 26.90 | 2.75% | 125 |
| Aug 6, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.61% | - |
| Aug 5, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.38% | - |
| Aug 4, 2026 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | 0.15% | - |
| Aug 3, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.02% | - |
| Jul 31, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 2.47% | - |
| Jul 30, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -1.73% | - |
| Jul 29, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.16% | - |
| Jul 28, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -2.07% | - |
| Jul 27, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.24% | - |
| Jul 24, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -0.77% | - |
| Jul 23, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1.64% | - |
| Jul 22, 2026 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.16% | - |
| Jul 21, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 0.47% | - |
| Jul 20, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -2.30% | - |
| Jul 17, 2026 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -0.61% | - |
| Jul 16, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 3.31% | - |
| Jul 15, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.55% | - |
| Jul 14, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.48% | - |
| Jul 13, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -1.57% | - |
| Jul 10, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -1.01% | - |
| Jul 9, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.26% | - |
| Jul 8, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | -0.39% | - |
| Jul 7, 2026 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.93% | - |
| Jul 6, 2026 | 25.20 | 25.80 | 25.20 | 25.80 | 25.80 | 0.55% | 1,100 |
| Jul 3, 2026 | 25.70 | 25.70 | 25.66 | 25.66 | 25.66 | 1.99% | - |
| Jul 2, 2026 | 25.50 | 25.50 | 25.16 | 25.16 | 25.16 | -1.41% | - |
| Jul 1, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | -0.23% | - |
| Jun 30, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | 1.67% | - |
| Jun 29, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | -2.56% | - |
| Jun 26, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.31% | - |
| Jun 25, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -1.15% | - |
| Jun 24, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 3.99% | - |
| Jun 23, 2026 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | -1.57% | - |
| Jun 22, 2026 | 25.44 | 25.48 | 25.44 | 25.44 | 25.44 | 0.55% | 1,750 |
| Jun 19, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.63% | - |
| Jun 18, 2026 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | 0.16% | - |