Advanced Flower Capital Inc. (FRA:0FG)
Germany
· Delayed Price · Currency is EUR 2.500
-0.020 (-0.79%)
Last updated: Dec 5, 2025, 8:00 AM CET
Advanced Flower Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 2.46% | - |
| Dec 3, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Dec 2, 2025 | 2.36 | 2.46 | 2.36 | 2.46 | 2.46 | 0.82% | 4,050 |
| Dec 1, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | -0.81% | - |
| Nov 28, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | - | - |
| Nov 27, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | 2.50% | - |
| Nov 26, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 3.45% | - |
| Nov 25, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 1.75% | - |
| Nov 24, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 5.56% | - |
| Nov 21, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -8.47% | - |
| Nov 20, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -0.84% | - |
| Nov 19, 2025 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | -6.30% | - |
| Nov 18, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.51% | - |
| Nov 17, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 1.53% | - |
| Nov 14, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -5.07% | - |
| Nov 13, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | - | - |
| Nov 12, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 3.76% | - |
| Nov 11, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | - | - |
| Nov 10, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 0.76% | - |
| Nov 7, 2025 | 2.62 | 2.64 | 2.62 | 2.64 | 2.64 | -3.65% | 600 |
| Nov 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Nov 5, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -0.73% | - |
| Nov 4, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Nov 3, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Oct 31, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Oct 30, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Oct 29, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Oct 28, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Oct 27, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 24, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | - |
| Oct 23, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -0.68% | - |
| Oct 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 0.69% | - |
| Oct 21, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Oct 20, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Oct 17, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | - |
| Oct 16, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | - |
| Oct 15, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 7.14% | - |
| Oct 14, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.76% | - |
| Oct 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Oct 10, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -4.38% | - |
| Oct 9, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | 1.27% | - |
| Oct 8, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Oct 7, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -4.27% | - |
| Oct 6, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.61% | - |
| Oct 3, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Oct 2, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Oct 1, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -4.79% | - |
| Sep 30, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.02% | - |
| Sep 29, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.35 | 0.58% | - |
| Sep 26, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.33 | - | - |
| Sep 25, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.33 | 1.76% | - |
| Sep 24, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.28 | -2.30% | - |
| Sep 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.35 | -5.95% | - |
| Sep 22, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.56 | -2.12% | - |
| Sep 19, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.64 | 2.72% | - |
| Sep 18, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.54 | -2.13% | - |
| Sep 17, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.62 | -3.09% | - |
| Sep 16, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74 | - | - |
| Sep 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74 | 1.04% | - |
| Sep 12, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.70 | 1.59% | - |
| Sep 11, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.64 | -6.90% | - |
| Sep 10, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.91 | 6.84% | - |
| Sep 9, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.66 | -1.55% | - |
| Sep 8, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.72 | -0.52% | - |
| Sep 5, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74 | -1.52% | - |
| Sep 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.80 | 3.68% | - |
| Sep 3, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.66 | -6.40% | - |
| Sep 2, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.91 | 1.00% | - |
| Sep 1, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.87 | 1.01% | - |
| Aug 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.83 | -6.13% | - |
| Aug 28, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | 4.08 | 14.59% | - |
| Aug 27, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.56 | 6.94% | - |
| Aug 26, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.33 | 0.58% | - |
| Aug 25, 2025 | 3.44 | 3.44 | 3.44 | 3.44 | 3.31 | 8.86% | - |
| Aug 22, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.04 | 3.95% | - |
| Aug 21, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 2.93 | -2.56% | - |
| Aug 20, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.01 | -6.59% | - |
| Aug 19, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.22 | -1.76% | - |
| Aug 18, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.28 | -8.11% | - |
| Aug 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.56 | -3.14% | - |
| Aug 14, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.68 | -4.98% | - |
| Aug 13, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 3.87 | 2.55% | - |
| Aug 12, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.78 | 4.26% | - |
| Aug 11, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.62 | - | - |
| Aug 8, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.62 | -1.05% | - |
| Aug 7, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.66 | -1.55% | - |
| Aug 6, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.72 | - | - |
| Aug 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.72 | 4.32% | - |
| Aug 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.56 | -2.12% | - |
| Aug 1, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.64 | -2.07% | - |
| Jul 31, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.72 | -0.52% | - |
| Jul 30, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.74 | -2.51% | - |
| Jul 29, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.83 | 4.19% | - |
| Jul 28, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.68 | - | - |
| Jul 25, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.68 | -3.54% | - |
| Jul 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.81 | -2.46% | - |
| Jul 23, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.91 | 6.84% | - |
| Jul 22, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.66 | -1.55% | - |
| Jul 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.72 | 1.05% | - |
| Jul 18, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.68 | -0.52% | - |