Afarak Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.29	0.29	0.26	0.27	0.27	-4.21%	376,564
Feb 26, 2026	0.28	0.29	0.28	0.29	0.29	1.06%	160,960
Feb 25, 2026	0.30	0.30	0.28	0.28	0.28	-4.41%	246,996
Feb 24, 2026	0.33	0.34	0.27	0.30	0.30	-12.98%	513,151
Feb 23, 2026	0.34	0.35	0.34	0.34	0.34	0.89%	72,505
Feb 20, 2026	0.35	0.35	0.34	0.34	0.34	-2.61%	69,012
Feb 19, 2026	0.34	0.35	0.34	0.35	0.35	1.17%	71,838
Feb 18, 2026	0.34	0.35	0.34	0.34	0.34	-0.87%	131,009
Feb 17, 2026	0.34	0.35	0.33	0.34	0.34	0.29%	179,021
Feb 16, 2026	0.35	0.35	0.34	0.34	0.34	-2.00%	131,428
Feb 13, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	53,588
Feb 12, 2026	0.34	0.35	0.33	0.34	0.34	-2.33%	85,008
Feb 11, 2026	0.34	0.35	0.34	0.34	0.34	0.59%	87,830
Feb 10, 2026	0.34	0.35	0.34	0.34	0.34	-0.29%	55,170
Feb 9, 2026	0.35	0.36	0.34	0.34	0.34	-1.16%	80,894
Feb 6, 2026	0.35	0.36	0.34	0.35	0.34	-1.14%	84,346
Feb 5, 2026	0.35	0.36	0.35	0.35	0.34	-3.05%	46,453
Feb 4, 2026	0.35	0.36	0.34	0.36	0.36	5.87%	120,051
Feb 3, 2026	0.35	0.35	0.34	0.34	0.34	-1.16%	132,227
Feb 2, 2026	0.36	0.36	0.34	0.35	0.34	-4.17%	127,070
Jan 30, 2026	0.37	0.37	0.35	0.36	0.35	-1.64%	123,556
Jan 29, 2026	0.35	0.37	0.34	0.37	0.36	5.78%	216,999
Jan 28, 2026	0.36	0.37	0.35	0.35	0.34	-0.57%	221,558
Jan 27, 2026	0.36	0.36	0.35	0.35	0.34	-0.57%	182,747
Jan 26, 2026	0.37	0.37	0.34	0.35	0.34	-5.41%	929,280
Jan 23, 2026	0.38	0.40	0.35	0.37	0.36	-3.65%	759,474
Jan 22, 2026	0.40	0.40	0.36	0.38	0.38	-4.00%	603,421
Jan 21, 2026	0.45	0.51	0.37	0.40	0.39	-10.51%	2,538,736
Jan 20, 2026	0.31	0.45	0.31	0.45	0.44	44.19%	2,967,736
Jan 19, 2026	0.30	0.32	0.30	0.31	0.31	4.73%	768,166
Jan 16, 2026	0.27	0.30	0.26	0.30	0.29	12.12%	878,980
Jan 15, 2026	0.27	0.27	0.26	0.26	0.26	-1.12%	49,852
Jan 14, 2026	0.26	0.27	0.26	0.27	0.26	2.30%	88,720
Jan 13, 2026	0.26	0.27	0.26	0.26	0.26	-	107,790
Jan 12, 2026	0.26	0.26	0.26	0.26	0.26	0.38%	108,016
Jan 9, 2026	0.26	0.27	0.26	0.26	0.26	-	25,462
Jan 8, 2026	0.26	0.27	0.26	0.26	0.26	-2.62%	43,564
Jan 7, 2026	0.26	0.27	0.26	0.27	0.26	1.91%	186,793
Jan 5, 2026	0.27	0.27	0.26	0.26	0.26	-1.87%	103,760
Jan 2, 2026	0.26	0.27	0.26	0.27	0.26	3.49%	144,572
Dec 30, 2025	0.26	0.26	0.25	0.26	0.25	-	144,734
Dec 29, 2025	0.26	0.26	0.25	0.26	0.25	4.88%	324,711
Dec 23, 2025	0.25	0.25	0.24	0.25	0.24	-0.40%	209,591
Dec 22, 2025	0.25	0.25	0.25	0.25	0.24	0.82%	78,976
Dec 19, 2025	0.25	0.25	0.25	0.25	0.24	-2.78%	89,959
Dec 18, 2025	0.25	0.25	0.25	0.25	0.25	-0.40%	58,424
Dec 17, 2025	0.26	0.26	0.25	0.25	0.25	-1.56%	108,255
Dec 16, 2025	0.26	0.26	0.25	0.26	0.25	0.39%	73,311
Dec 15, 2025	0.26	0.26	0.26	0.26	0.25	-1.54%	73,724
Dec 12, 2025	0.26	0.26	0.26	0.26	0.26	1.17%	150,527