AFC Energy plc (FRA:QC8)
Germany · Delayed Price · Currency is EUR 0.1698
+0.0168 (10.98%)
Last updated: Feb 20, 2026, 4:46 PM CET
AFC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.98% | 62,500 |
| Feb 19, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.08% | 69,157 |
| Feb 18, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.83% | 20,600 |
| Feb 17, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -7.28% | 12,600 |
| Feb 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 6.46% | 20,000 |
| Feb 13, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.69% | 500 |
| Feb 12, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -0.27% | - |
| Feb 11, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 8.39% | 16,000 |
| Feb 10, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 11.09% | - |
| Feb 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.81% | - |
| Feb 6, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 1,500 |
| Feb 5, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -4.49% | - |
| Feb 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.15% | - |
| Feb 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 3,500 |
| Feb 2, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.72% | - |
| Jan 30, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.86% | 9,500 |
| Jan 29, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -1.13% | 81,000 |
| Jan 28, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -0.70% | 1,500 |
| Jan 27, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -7.53% | 1,216,183 |
| Jan 26, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 5.91% | 848,470 |
| Jan 23, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 2.68% | - |
| Jan 22, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | 1.00% | 5,100 |
| Jan 21, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 5.26% | 15,000 |
| Jan 20, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -4.86% | - |
| Jan 19, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -4.63% | - |
| Jan 16, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 4.26% | 44,150 |
| Jan 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.16% | 11,000 |
| Jan 14, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -2.94% | - |
| Jan 13, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 7.46% | 4,950 |
| Jan 12, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | 3.87% | 35,000 |
| Jan 9, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 10.00% | 29,800 |
| Jan 8, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.93% | - |
| Jan 7, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.32% | - |
| Jan 6, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -5.88% | 11,000 |
| Jan 5, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 12.76% | 26,500 |
| Jan 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.34% | 30,002 |
| Dec 30, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.68% | 3,910 |
| Dec 29, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.34% | 70,364 |
| Dec 23, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 2.82% | 18,000 |
| Dec 22, 2025 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.71% | 11,000 |
| Dec 19, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.89% | 12,000 |
| Dec 18, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 1.54% | 500 |
| Dec 17, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | -0.34% | 40,000 |
| Dec 16, 2025 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -6.24% | 595,035 |
| Dec 15, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | -0.95% | 769,165 |
| Dec 12, 2025 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 1.61% | 800 |
| Dec 11, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.99% | 432,900 |
| Dec 10, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 3.43% | - |
| Dec 9, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.51% | 160,000 |
| Dec 8, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | 0.17% | 3,500 |