Skip to main content
AFC Energy plc (FRA:QC8)
Germany flag Germany · Delayed Price · Currency is EUR
0.120
+0.004 (3.46%)
At close: Dec 4, 2025

AFC Energy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.120.120.120.120.123.46%21,500
Dec 3, 20250.130.130.120.120.12-14.87%315,852
Dec 2, 20250.110.140.110.140.1418.09%225,956
Dec 1, 20250.110.120.110.120.126.68%500,000
Nov 28, 20250.110.110.110.110.11-9.26%9,000
Nov 27, 20250.110.120.110.120.129.59%1,235,500
Nov 25, 20250.100.110.100.110.118.40%14,800
Nov 24, 20250.100.100.100.100.10-3,000
Nov 21, 20250.100.100.100.100.10-1.57%-
Nov 20, 20250.100.100.100.100.10-5.58%27,400
Nov 19, 20250.100.110.100.110.117.60%87,000
Nov 18, 20250.110.110.100.100.10-5.66%9,432
Nov 17, 20250.100.110.100.110.117.61%-
Nov 14, 20250.100.100.100.100.10-5.29%100
Nov 13, 20250.100.100.100.100.100.39%38,901
Nov 12, 20250.100.100.100.100.102.57%7,000
Nov 11, 20250.100.100.100.100.100.40%500
Nov 10, 20250.100.100.100.100.105.89%8,474
Nov 7, 20250.090.100.090.100.10-2.76%8,000
Nov 6, 20250.100.100.100.100.102.41%3,928
Nov 5, 20250.090.100.090.100.10-4.60%-
Nov 4, 20250.090.100.090.100.10-0.20%50,000
Nov 3, 20250.100.100.100.100.102.24%7,000
Oct 31, 20250.100.100.100.100.10-2.20%-
Oct 30, 20250.100.100.100.100.10-4.21%5,000
Oct 29, 20250.100.100.100.100.107.06%28,000
Oct 28, 20250.100.100.100.100.10-4.40%490
Oct 27, 20250.100.100.100.100.100.99%50
Oct 24, 20250.100.100.100.100.100.40%-
Oct 23, 20250.100.100.100.100.10-0.98%-
Oct 22, 20250.100.100.100.100.10-4.32%300,000
Oct 21, 20250.100.110.100.110.114.11%38,150
Oct 20, 20250.100.100.100.100.100.59%1,000
Oct 17, 20250.100.100.100.100.10-3.97%-
Oct 16, 20250.110.110.110.110.11-0.19%10,000
Oct 15, 20250.100.110.100.110.111.92%3,000
Oct 14, 20250.100.100.100.100.10-0.38%17,150
Oct 13, 20250.110.110.100.100.10-3.51%10,400
Oct 10, 20250.110.120.110.110.11-3.22%5,887
Oct 9, 20250.120.120.110.110.11-1.24%29,000
Oct 8, 20250.110.110.110.110.110.35%20,000
Oct 7, 20250.110.110.110.110.110.71%650
Oct 6, 20250.120.120.110.110.11-0.53%5,000
Oct 3, 20250.110.110.110.110.112.55%611
Oct 2, 20250.110.110.110.110.112.81%-
Oct 1, 20250.110.110.110.110.11-2.02%10,441
Sep 30, 20250.110.120.110.110.11-2.50%9,000
Sep 29, 20250.110.120.110.110.11-4.12%5,899
Sep 26, 20250.110.120.110.120.122.46%11,500
Sep 25, 20250.120.120.110.110.111.07%4,400
Sep 24, 20250.110.110.110.110.11-6.17%300
Sep 23, 20250.120.120.120.120.126.01%32,222
Sep 22, 20250.110.120.110.110.112.72%75,000
Sep 19, 20250.100.110.100.110.116.17%17,500
Sep 18, 20250.110.110.100.100.102.57%82,000
Sep 17, 20250.100.110.100.100.10-35,000
Sep 16, 20250.100.100.100.100.100.40%2,000
Sep 15, 20250.100.100.100.100.10-0.20%5,088
Sep 12, 20250.100.110.100.100.10-1.17%40,000
Sep 11, 20250.100.110.100.100.10-0.39%11,500
Sep 10, 20250.100.100.100.100.100.79%-
Sep 9, 20250.100.100.100.100.10--
Sep 8, 20250.100.100.100.100.100.99%18,800
Sep 5, 20250.100.100.100.100.10-1.75%-
Sep 4, 20250.100.100.100.100.101.38%70,000
Sep 3, 20250.100.100.100.100.100.40%-
Sep 2, 20250.110.110.100.100.10-3.82%-
Sep 1, 20250.110.110.100.100.10-1.13%3,000
Aug 29, 20250.110.110.100.110.111.15%-
Aug 28, 20250.110.110.100.100.10-1.13%-
Aug 27, 20250.110.110.110.110.11-1.12%800
Aug 26, 20250.110.110.110.110.11-9.46%-
Aug 25, 20250.110.120.110.120.128.82%5,000
Aug 22, 20250.110.110.110.110.11-2.68%108,500
Aug 21, 20250.110.110.110.110.111.82%2,500
Aug 20, 20250.110.110.110.110.110.73%-
Aug 19, 20250.110.110.110.110.11-1.62%2,500
Aug 18, 20250.110.110.110.110.11-3.82%-
Aug 15, 20250.110.120.110.120.129.51%50,500
Aug 14, 20250.110.110.100.110.114.37%4,200
Aug 13, 20250.100.100.100.100.100.80%53,000
Aug 12, 20250.110.110.100.100.10-4.58%17,000
Aug 11, 20250.110.110.100.100.10-6.09%9,000
Aug 8, 20250.100.110.100.110.113.72%2,200
Aug 7, 20250.100.110.100.110.113.66%1,000
Aug 6, 20250.100.100.100.100.10-3.17%-
Aug 4, 20250.110.110.110.110.111.13%9,000
Jul 31, 20250.110.110.110.110.11-3.99%-
Jul 29, 20250.110.110.110.110.11-5.15%300,000
Jul 28, 20250.120.120.120.120.12-1.85%300,000
Jul 25, 20250.120.120.110.120.120.68%66,170
Jul 24, 20250.120.120.120.120.122.43%-
Jul 23, 20250.120.120.120.120.12-5.74%9,500
Jul 22, 20250.120.120.110.120.12-4.84%61,750
Jul 21, 20250.140.140.130.130.132.89%83,860
Jul 18, 20250.130.130.120.120.12-6.03%14,000
Jul 17, 20250.120.130.120.130.132.00%62,000
Jul 16, 20250.170.170.110.130.13-24.77%323,850
Jul 15, 20250.170.170.170.170.172.01%5,500
Jul 14, 20250.180.180.170.170.17-5.26%400