Afarak Group SE (FRA:V5W)
Germany
· Delayed Price · Currency is EUR 0.217
-0.001 (-0.46%)
At close: Dec 5, 2025
Afarak Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Dec 4, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Dec 3, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Dec 2, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Dec 1, 2025 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.38% | - |
| Nov 28, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 27, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.93% | - |
| Nov 26, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.38% | - |
| Nov 25, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.91% | - |
| Nov 24, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 1.38% | - |
| Nov 21, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Nov 20, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 19, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.46% | - |
| Nov 18, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 17, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.90% | - |
| Nov 14, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | - |
| Nov 13, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | - | - |
| Nov 12, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -10.93% | - |
| Nov 11, 2025 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | 11.76% | 20,308 |
| Nov 10, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.34% | - |
| Nov 7, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.45% | - |
| Nov 6, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -0.89% | - |
| Nov 5, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Nov 4, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.44% | - |
| Nov 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 1.79% | - |
| Oct 31, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -12.55% | - |
| Oct 30, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 10.39% | - |
| Oct 29, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -2.94% | - |
| Oct 28, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 27, 2025 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 4.39% | - |
| Oct 24, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.44% | - |
| Oct 23, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 0.89% | - |
| Oct 22, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 21, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -10.00% | - |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 6.38% | - |
| Oct 17, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.26% | - |
| Oct 16, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 2.59% | - |
| Oct 15, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 14, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.43% | - |
| Oct 13, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -0.85% | - |
| Oct 10, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -3.69% | - |
| Oct 9, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.40% | - |
| Oct 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 3.73% | - |
| Oct 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Oct 6, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 4.33% | - |
| Oct 3, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | - | - |
| Oct 2, 2025 | 0.22 | 0.23 | 0.22 | 0.23 | 0.23 | 5.00% | - |
| Oct 1, 2025 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -2.22% | - |
| Sep 30, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -4.26% | - |
| Sep 29, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.43% | - |
| Sep 26, 2025 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -1.68% | - |
| Sep 25, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.24% | - |
| Sep 24, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | - | - |
| Sep 23, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.82% | - |
| Sep 22, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | - |
| Sep 19, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | - |
| Sep 18, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.81% | - |
| Sep 17, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | - |
| Sep 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -7.78% | - |
| Sep 15, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | -10.00% | - |
| Sep 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | - | - |
| Sep 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 11.11% | - |
| Sep 10, 2025 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | 8.43% | - |
| Sep 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.35% | - |
| Sep 8, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.16% | - |
| Sep 5, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 4.03% | - |
| Sep 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.36% | - |
| Sep 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.78% | - |
| Sep 2, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | 0.39% | - |
| Sep 1, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -13.27% | - |
| Aug 29, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 27, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 26, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 25, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 22, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 21, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 20, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 19, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -7.84% | - |
| Aug 18, 2025 | 0.29 | 0.32 | 0.29 | 0.32 | 0.32 | 27.09% | 149 |
| Aug 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.80% | - |
| Aug 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.58% | - |
| Aug 13, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.61% | - |
| Aug 12, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.80% | - |
| Aug 11, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 2.45% | - |
| Aug 8, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.66% | - |
| Aug 7, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -8.02% | - |
| Aug 6, 2025 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | -1.87% | - |
| Aug 5, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.71% | - |
| Aug 4, 2025 | 0.23 | 0.26 | 0.23 | 0.26 | 0.26 | 7.14% | - |
| Aug 1, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.06% | - |
| Jul 31, 2025 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.62% | - |
| Jul 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.76% | - |
| Jul 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.25% | - |
| Jul 28, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 7.60% | - |
| Jul 25, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.74% | - |
| Jul 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 8.05% | - |
| Jul 23, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | - |
| Jul 22, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -0.38% | - |
| Jul 21, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.24% | - |