Skip to main content
Flow Traders Ltd. (AMS:FLOW)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
23.56
-0.06 (-0.25%)
At close: Dec 5, 2025

Flow Traders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6023.8623.5023.5623.56-0.25%56,166
Dec 4, 202523.5823.7223.4423.6223.62-0.25%56,675
Dec 3, 202523.6023.6823.2823.6823.680.68%91,122
Dec 2, 202523.5823.7223.3023.5223.52-1.01%80,224
Dec 1, 202524.0424.0423.4223.7623.76-0.59%143,655
Nov 28, 202523.9424.0823.9023.9023.900.25%97,587
Nov 27, 202523.7223.9823.7023.8423.840.68%89,337
Nov 26, 202523.1223.6823.0623.6823.682.16%130,132
Nov 25, 202523.3023.4223.0623.1823.18-0.60%68,492
Nov 24, 202523.2023.4423.0823.3223.320.17%209,325
Nov 21, 202523.0223.4222.8623.2823.282.19%173,816
Nov 20, 202523.0023.0022.6222.7822.78-0.52%138,034
Nov 19, 202523.1023.2022.8822.9022.90-1.21%80,295
Nov 18, 202522.9223.2222.7623.1823.181.13%177,298
Nov 17, 202523.1423.1422.7622.9222.92-0.43%120,550
Nov 14, 202523.4423.4622.8823.0223.02-1.20%168,014
Nov 13, 202523.2023.4223.2023.3023.300.09%81,072
Nov 12, 202523.5023.5023.1023.2823.28-0.77%95,147
Nov 11, 202523.5623.5823.3223.4623.460.34%74,721
Nov 10, 202523.7023.7023.3823.3823.38-1.27%95,738
Nov 7, 202523.7423.8023.4823.6823.68-0.34%101,152
Nov 6, 202523.7023.9023.4423.7623.76-190,825
Nov 5, 202523.8224.1623.7023.7623.76-1.08%139,414
Nov 4, 202523.8824.0623.5224.0224.020.84%135,330
Nov 3, 202523.9424.0223.7223.8223.82-0.17%142,287
Oct 31, 202523.7024.0823.5823.8623.862.32%239,889
Oct 30, 202523.3823.5822.1023.3223.32-6.72%1,008,674
Oct 29, 202525.0225.4624.9825.0025.00-1.42%161,880
Oct 28, 202525.0025.3624.7825.3625.361.20%134,018
Oct 27, 202525.3025.4025.0025.0625.06-2.11%153,052
Oct 24, 202526.0026.0425.5625.6025.60-1.31%151,304
Oct 23, 202525.9226.0625.7425.9425.940.46%77,136
Oct 22, 202525.7625.9425.6225.8225.820.23%71,595
Oct 21, 202526.0026.2425.7225.7625.76-0.54%106,440
Oct 20, 202525.7425.9025.0425.9025.90-0.46%208,393
Oct 17, 202525.6026.3425.6026.0226.022.44%277,983
Oct 16, 202525.8025.9425.4025.4025.40-1.70%87,450
Oct 15, 202525.9626.0025.7025.8425.84-0.77%68,116
Oct 14, 202526.1626.2025.7026.0426.040.39%105,736
Oct 13, 202526.2826.3625.7025.9425.94-0.92%135,795
Oct 10, 202525.6626.2825.6626.1826.182.11%160,376
Oct 9, 202525.0225.7025.0225.6425.642.31%127,617
Oct 8, 202524.9625.3224.9625.0625.060.72%107,531
Oct 7, 202524.8825.1424.7824.8824.880.32%117,364
Oct 6, 202525.0225.1224.7224.8024.80-0.56%124,365
Oct 3, 202525.2025.4024.8824.9424.94-0.87%185,776
Oct 2, 202524.8825.5024.8825.1625.16-0.32%111,949
Oct 1, 202525.5225.8625.2425.2425.24-1.10%134,979
Sep 30, 202525.4825.6425.3025.5225.521.03%89,300
Sep 29, 202524.8225.3224.7625.2625.261.20%111,248
Sep 26, 202525.4225.8023.9624.9624.96-5.31%598,248
Sep 25, 202526.5226.5226.1626.3626.36-0.68%79,079
Sep 24, 202526.7826.8826.4426.5426.54-0.75%56,702
Sep 23, 202527.3227.4026.7426.7426.74-2.12%116,608
Sep 22, 202527.0427.5426.9827.3227.321.11%141,779
Sep 19, 202526.9027.1626.7827.0227.02-0.07%236,578
Sep 18, 202526.5227.0426.5227.0427.041.73%126,707
Sep 17, 202526.7026.8426.3026.5826.58-0.30%110,287
Sep 16, 202526.5426.9626.5026.6626.66-122,323
Sep 15, 202525.7026.8025.5026.6626.667.41%410,818
Sep 12, 202524.9025.1624.7824.8224.82-95,020
Sep 11, 202524.8225.1224.8224.8224.82-0.40%80,717
Sep 10, 202524.9825.2224.9024.9224.92-0.16%78,647
Sep 9, 202525.0825.2024.8424.9624.96-0.48%89,755
Sep 8, 202525.0425.2024.7825.0825.080.16%65,631
Sep 5, 202525.4025.4025.0425.0425.04-1.18%99,590
Sep 4, 202524.9625.4024.8225.3425.341.04%129,330
Sep 3, 202525.0025.1224.6025.0825.080.88%104,086
Sep 2, 202525.2025.3024.8624.8624.86-1.43%91,523
Sep 1, 202525.4625.4824.9025.2225.22-0.47%77,412
Aug 29, 202525.2425.4425.1025.3425.340.48%93,940
Aug 28, 202525.3025.4625.1025.2225.22-0.86%75,646
Aug 27, 202525.4225.4825.2025.4425.44-0.24%63,908
Aug 26, 202525.4225.5225.2025.5025.500.31%127,469
Aug 25, 202525.1625.6625.1025.4225.421.11%78,475
Aug 22, 202525.2025.3025.0225.1425.140.56%75,187
Aug 21, 202525.0025.1824.8825.0025.000.16%55,014
Aug 20, 202524.6425.0424.6424.9624.961.38%93,493
Aug 19, 202524.6024.6624.4424.6224.62-0.16%89,051
Aug 18, 202524.4424.8424.4424.6624.660.74%96,388
Aug 15, 202524.4624.6224.4424.4824.480.16%108,019
Aug 14, 202524.5024.5824.3624.4424.44-0.24%115,308
Aug 13, 202524.4624.6424.4024.5024.50-104,650
Aug 12, 202524.6624.8024.3824.5024.50-0.73%111,103
Aug 11, 202524.6024.8624.5024.6824.680.24%83,681
Aug 8, 202524.8424.9024.5824.6224.62-0.97%117,930
Aug 7, 202524.9024.9024.5824.8624.86-0.16%129,370
Aug 6, 202525.4025.4024.8024.9024.90-1.43%198,885
Aug 5, 202525.4625.4625.0025.2625.26-0.39%165,567
Aug 4, 202525.9026.0625.3225.3625.36-1.86%179,612
Aug 1, 202526.2626.4425.4025.8425.84-1.37%193,635
Jul 31, 202526.8227.8025.8626.2026.20-0.91%533,689
Jul 30, 202526.7026.9626.2026.4426.44-1.27%209,462
Jul 29, 202526.5827.0226.5826.7826.780.90%138,754
Jul 28, 202526.4226.9026.4026.5426.54-0.90%160,544
Jul 25, 202526.6426.8626.5426.7826.780.22%140,024
Jul 24, 202526.8826.9426.5026.7226.72-0.30%141,520
Jul 23, 202526.7426.9026.5626.8026.80-0.22%72,505
Jul 22, 202527.0027.1826.8226.8626.86-0.59%100,459
Jul 21, 202527.3427.3426.8227.0227.02-1.39%123,544