AFC Energy plc (FRA:QC8)
Germany · Delayed Price · Currency is EUR 0.1594
-0.0042 (-2.57%)
Last updated: Apr 24, 2026, 3:25 PM CET
FRA:QC8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -2.57% | 1,000 |
| Apr 23, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -1.56% | 4,000 |
| Apr 22, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 3.87% | 25,550 |
| Apr 21, 2026 | 0.15 | 0.17 | 0.15 | 0.16 | 0.16 | 7.24% | 59,500 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.37% | 16,150 |
| Apr 17, 2026 | 0.13 | 0.16 | 0.13 | 0.15 | 0.15 | 9.04% | 26,162 |
| Apr 16, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -0.56% | 4,800 |
| Apr 15, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 4.40% | 60,000 |
| Apr 14, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.02% | 130,800 |
| Apr 13, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 4.42% | 10,000 |
| Apr 10, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 3.93% | 198,264 |
| Apr 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 1.84% | - |
| Apr 8, 2026 | 0.12 | 0.13 | 0.12 | 0.12 | 0.12 | 4.36% | 13,400 |
| Apr 7, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | 0.17% | - |
| Apr 2, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.21% | - |
| Apr 1, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.47% | - |
| Mar 31, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -0.35% | - |
| Mar 30, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -1.22% | - |
| Mar 27, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -6.50% | - |
| Mar 26, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.50% | 59,478 |
| Mar 25, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.76% | 26,000 |
| Mar 24, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.99% | - |
| Mar 23, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 0.95% | 20,000 |
| Mar 20, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 2.61% | 126,949 |
| Mar 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.06% | - |
| Mar 18, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -1.69% | 1,250 |
| Mar 17, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 2.84% | - |
| Mar 16, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.65% | 79,500 |
| Mar 13, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -0.45% | - |
| Mar 12, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -4.07% | - |
| Mar 11, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 1.62% | 1,400 |
| Mar 10, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 3.04% | 10,000 |
| Mar 9, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -5.33% | - |
| Mar 6, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | 4.05% | - |
| Mar 5, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | 1.99% | - |
| Mar 4, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | 4.47% | - |
| Mar 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -2.64% | - |
| Mar 2, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | 3.21% | 1,000 |
| Feb 27, 2026 | 0.14 | 0.15 | 0.12 | 0.12 | 0.12 | -12.50% | 41,722 |
| Feb 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -0.14% | - |
| Feb 25, 2026 | 0.13 | 0.15 | 0.11 | 0.14 | 0.14 | -5.44% | 111,715 |
| Feb 24, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.45% | 2,500 |
| Feb 23, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.06% | 31,900 |
| 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% | - |