A-Living Smart City Services Co., Ltd. (FRA:1V0)
Germany
· Delayed Price · Currency is EUR 0.256
0.00 (0.00%)
At close: Dec 4, 2025
FRA:1V0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 3, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Dec 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.78% | - |
| Nov 28, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.77% | - |
| Nov 27, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 2.36% | - |
| Nov 26, 2025 | 0.27 | 0.27 | 0.25 | 0.25 | 0.25 | -7.30% | - |
| Nov 25, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Nov 24, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 3.05% | - |
| Nov 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.25 | -4.38% | - |
| Nov 20, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 1.48% | - |
| Nov 19, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | - | - |
| Nov 18, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -2.17% | - |
| Nov 17, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -1.43% | - |
| Nov 14, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -0.71% | - |
| Nov 13, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -2.08% | - |
| Nov 12, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 0.70% | - |
| Nov 11, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | 0.70% | - |
| Nov 10, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 2.16% | - |
| Nov 7, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | -0.71% | - |
| Nov 6, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 2.19% | - |
| Nov 5, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.72% | - |
| Nov 4, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 1.47% | - |
| Nov 3, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | 0.74% | - |
| Oct 31, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.26 | -1.46% | - |
| Oct 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | 7.87% | - |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -8.63% | - |
| Oct 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.27 | 6.11% | - |
| Oct 27, 2025 | 0.29 | 0.29 | 0.26 | 0.26 | 0.25 | -7.75% | - |
| Oct 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -0.70% | - |
| Oct 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -1.38% | - |
| Oct 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| Oct 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | - | - |
| Oct 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -0.68% | - |
| Oct 17, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -2.01% | - |
| Oct 16, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -1.32% | - |
| Oct 15, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -0.66% | - |
| Oct 14, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -0.65% | - |
| Oct 13, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.30 | -1.92% | - |
| Oct 10, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -2.50% | - |
| Oct 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 1.27% | - |
| Oct 8, 2025 | 0.31 | 0.32 | 0.31 | 0.32 | 0.31 | 9.72% | - |
| Oct 7, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -8.28% | - |
| Oct 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 0.64% | - |
| Oct 3, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -4.29% | - |
| Oct 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 12.41% | - |
| Oct 1, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.28 | -8.23% | - |
| Sep 30, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 2.60% | - |
| Sep 29, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 0.65% | - |
| Sep 26, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 0.66% | - |
| Sep 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 0.66% | - |
| Sep 24, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | 0.67% | - |
| Sep 23, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.29 | -3.23% | - |
| Sep 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -1.27% | - |
| Sep 19, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | -0.63% | - |
| Sep 18, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -3.66% | - |
| Sep 17, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 0.61% | - |
| Sep 16, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | -1.21% | - |
| Sep 15, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 1.85% | - |
| Sep 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 1.25% | - |
| Sep 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -1.23% | - |
| Sep 10, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 1.25% | - |
| Sep 9, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 2.56% | - |
| Sep 8, 2025 | 0.32 | 0.32 | 0.31 | 0.31 | 0.30 | - | - |
| Sep 5, 2025 | 0.31 | 0.32 | 0.31 | 0.31 | 0.30 | - | - |
| Sep 4, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -2.50% | - |
| Sep 3, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -3.03% | - |
| Sep 2, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | -0.60% | - |
| Sep 1, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 0.61% | - |
| Aug 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 1.85% | - |
| Aug 28, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -1.82% | - |
| Aug 27, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | -7.82% | - |
| Aug 26, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 0.56% | - |
| Aug 25, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | - | - |
| Aug 22, 2025 | 0.36 | 0.36 | 0.36 | 0.36 | 0.35 | 1.14% | - |
| Aug 21, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.34 | -3.30% | - |
| Aug 20, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.35 | - | - |
| Aug 19, 2025 | 0.37 | 0.37 | 0.36 | 0.36 | 0.35 | -4.71% | - |
| Aug 18, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.37 | 13.02% | - |
| Aug 15, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 1.20% | - |
| Aug 14, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 3.09% | - |
| Aug 13, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 0.62% | - |
| Aug 12, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 1.26% | - |
| Aug 11, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 0.63% | - |
| Aug 8, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -1.86% | - |
| Aug 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 1.26% | - |
| Aug 6, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -1.24% | - |
| Aug 5, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 1.90% | - |
| Aug 4, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -1.25% | - |
| Aug 1, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -0.62% | - |
| Jul 31, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | -5.29% | - |
| Jul 30, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.33 | 1.80% | - |
| Jul 29, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 0.60% | - |
| Jul 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.32 | 1.84% | - |
| Jul 25, 2025 | 0.33 | 0.33 | 0.32 | 0.33 | 0.32 | 0.62% | - |
| Jul 24, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 2.53% | - |
| Jul 23, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.31 | 0.64% | - |
| Jul 22, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 1.29% | - |
| Jul 21, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | 0.65% | - |
| Jul 18, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.30 | -0.65% | - |