AFC Energy plc (FRA:QC8)
Germany · Delayed Price · Currency is EUR 0.1344
-0.0054 (-3.86%)
At close: Jan 30, 2026
AFC Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -0.17% | - |
| Dec 4, 2025 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 3.46% | 21,500 |
| Dec 3, 2025 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -14.87% | 315,852 |
| Dec 2, 2025 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 18.09% | 225,956 |
| Dec 1, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 6.68% | 500,000 |
| Nov 28, 2025 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -9.26% | 9,000 |
| Nov 27, 2025 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.59% | 1,235,500 |
| Nov 25, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 8.40% | 14,800 |
| Nov 24, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 3,000 |
| Nov 21, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -1.57% | - |
| Nov 20, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.58% | 27,400 |
| Nov 19, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.60% | 87,000 |
| Nov 18, 2025 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -5.66% | 9,432 |
| Nov 17, 2025 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 7.61% | - |
| Nov 14, 2025 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | -5.29% | 100 |