Skip to main content
Flow Traders Ltd. (AMS:FLOW)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
27.90
+0.40 (1.45%)
At close: Mar 9, 2026

Flow Traders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202627.9828.5627.8427.9027.901.45%216,368
Mar 6, 202627.2227.7027.0627.5027.500.36%130,289
Mar 5, 202627.2227.5226.6227.4027.400.88%121,728
Mar 4, 202627.9027.9627.0427.1627.16-2.44%187,999
Mar 3, 202627.1028.1226.7227.8427.843.11%272,808
Mar 2, 202626.8027.3826.6227.0027.002.20%172,876
Feb 27, 202626.2626.5626.0026.4226.420.99%111,533
Feb 26, 202625.8426.3625.8026.1626.161.55%100,572
Feb 25, 202625.6625.7625.4025.7625.760.31%83,734
Feb 24, 202626.0026.2625.6025.6825.68-1.76%102,513
Feb 23, 202626.3626.4826.0226.1426.14-0.46%104,717
Feb 20, 202626.1026.2625.9426.2626.260.54%68,994
Feb 19, 202626.3826.4626.0026.1226.12-0.68%77,117
Feb 18, 202626.1026.5026.0826.3026.30-0.08%93,161
Feb 17, 202625.6826.4025.4026.3226.323.05%116,789
Feb 16, 202625.8025.9225.5425.5425.54-0.55%87,835
Feb 13, 202626.4426.5025.4225.6825.68-4.11%196,357
Feb 12, 202625.0427.1625.0226.7826.783.80%266,580
Feb 11, 202626.9826.9825.6825.8025.80-4.37%211,942
Feb 10, 202626.7027.0026.5026.9826.980.97%139,366
Feb 9, 202626.5426.9826.3626.7226.720.91%99,056
Feb 6, 202627.1427.2226.4826.4826.48-2.79%138,936
Feb 5, 202627.2427.3026.9427.2427.24-91,811
Feb 4, 202627.1427.4226.9027.2427.240.22%60,885
Feb 3, 202627.5227.5427.1627.1827.18-0.59%133,487
Feb 2, 202627.7028.1227.1027.3427.34-0.44%185,012
Jan 30, 202627.8228.1027.4427.4627.46-0.58%316,076
Jan 29, 202627.2427.7227.1627.6227.621.77%145,149
Jan 28, 202627.3027.5027.1227.1427.14-0.44%64,934
Jan 27, 202627.0427.3026.9827.2627.261.34%84,417
Jan 26, 202627.4427.4826.5426.9026.90-1.54%128,661
Jan 23, 202627.3427.4227.0027.3227.320.22%68,226
Jan 22, 202627.0827.4427.0627.2627.260.74%95,509
Jan 21, 202627.4827.5826.9427.0627.06-1.60%151,514
Jan 20, 202627.0027.5426.8627.5027.501.70%140,276
Jan 19, 202626.9227.2026.8427.0427.040.82%93,776
Jan 16, 202627.2027.2826.6626.8226.82-1.03%109,598
Jan 15, 202626.7027.1026.6427.1027.100.82%127,601
Jan 14, 202626.1427.4826.1426.8826.883.46%303,916
Jan 13, 202626.0226.1825.9225.9825.98-0.15%76,809
Jan 12, 202626.0026.1425.7426.0226.02-0.31%118,112
Jan 9, 202626.0026.1625.5226.1026.101.71%112,258
Jan 8, 202625.5225.7225.4025.6625.660.39%54,997
Jan 7, 202626.2426.2425.4225.5625.56-1.84%112,556
Jan 6, 202626.0026.2625.8226.0426.040.39%112,240
Jan 5, 202625.4226.0425.1625.9425.942.53%147,251
Jan 2, 202625.2425.4625.1025.3025.300.72%84,690
Dec 31, 202524.9825.2224.8625.1225.120.24%64,346
Dec 30, 202525.0425.1825.0025.0625.060.72%59,427
Dec 29, 202524.7625.0024.6024.8824.880.48%126,598
Dec 24, 202524.6624.7824.5424.7624.760.57%37,831
Dec 23, 202524.4424.7024.4224.6224.620.90%105,516
Dec 22, 202524.3424.4223.8824.4024.400.08%134,600
Dec 19, 202524.1624.4224.1224.3824.380.83%126,696
Dec 18, 202524.2224.4024.0424.1824.18-0.08%61,292
Dec 17, 202524.2424.3824.1024.2024.200.08%55,544
Dec 16, 202524.0224.2023.9024.1824.180.50%61,588
Dec 15, 202524.0024.2223.8824.0624.060.84%87,056
Dec 12, 202523.6423.9823.6223.8623.860.85%81,651
Dec 11, 202523.8623.9423.6223.6623.66-0.92%55,505
Dec 10, 202524.0024.0623.7623.8823.88-0.91%71,847
Dec 9, 202523.8424.1423.8024.1024.101.43%79,384
Dec 8, 202523.6623.8423.5823.7623.760.85%55,796
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