UK markets close in 7 hours 20 minutes

AFC Energy PLC (QC8.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.2385+0.0030 (+1.27%)
As of 08:08AM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 20240.23850.23850.23850.23850.23853,000
13 May 20240.23550.23550.23550.23550.2355-
10 May 20240.24250.24250.24250.24250.2425-
09 May 20240.23100.23100.23100.23100.2310-
08 May 20240.22300.23850.22300.23850.23853,000
07 May 20240.21750.22500.21750.22500.22503,070
06 May 20240.20950.20950.20950.20950.2095-
03 May 20240.21200.21200.21200.21200.2120-
02 May 20240.19980.19980.19980.19980.1998-
30 Apr 20240.20700.20700.20700.20700.2070-
29 Apr 20240.20900.20900.20900.20900.2090-
26 Apr 20240.21300.21300.21300.21300.2130-
25 Apr 20240.20550.20550.20550.20550.2055-
24 Apr 20240.21550.21550.21550.21550.2155-
23 Apr 20240.20650.20650.20650.20650.2065-
22 Apr 20240.22000.22000.22000.22000.2200-
19 Apr 20240.21300.21300.21300.21300.2130-
18 Apr 20240.21900.21900.21900.21900.2190-
17 Apr 20240.21950.21950.21950.21950.2195-
16 Apr 20240.22350.22350.22350.22350.2235-
15 Apr 20240.23250.23250.23250.23250.2325-
12 Apr 20240.22850.22850.22850.22850.2285-
11 Apr 20240.21900.22900.21900.22900.2290190
10 Apr 20240.21850.21850.21850.21850.2185-
09 Apr 20240.21750.21750.21750.21750.2175-
08 Apr 20240.21500.21500.21500.21500.2150-
05 Apr 20240.19820.19820.19820.19820.1982-
04 Apr 20240.20100.20100.20100.20100.2010-
03 Apr 20240.19580.19580.19580.19580.1958-
02 Apr 20240.20000.20250.20000.20250.20254,000
28 Mar 20240.22050.22050.22050.22050.2205-
27 Mar 20240.21850.21850.21850.21850.2185-
26 Mar 20240.21550.21550.21550.21550.2155-
25 Mar 20240.22850.22850.22850.22850.2285-
22 Mar 20240.23500.23500.23500.23500.2350-
21 Mar 20240.23850.23850.23550.23550.2355500
20 Mar 20240.23950.23950.23950.23950.23955,000
19 Mar 20240.23750.23750.23750.23750.2375-
18 Mar 20240.23000.23000.23000.23000.2300-
15 Mar 20240.19980.21950.19980.21950.21952,500
14 Mar 20240.20350.20350.20350.20350.2035493
13 Mar 20240.20000.20000.20000.20000.2000-
12 Mar 20240.20850.20850.20850.20850.20852,500
11 Mar 20240.18480.18480.18480.18480.1848-
08 Mar 20240.19200.19200.19200.19200.1920-
07 Mar 20240.19600.19600.19600.19600.1960-
06 Mar 20240.18140.18140.18140.18140.1814-
05 Mar 20240.18260.18260.18260.18260.1826-
04 Mar 20240.18300.18300.18300.18300.1830-
01 Mar 20240.18000.18000.17900.17900.17904,000
29 Feb 20240.17500.17500.17500.17500.1750-
28 Feb 20240.16820.16820.16820.16820.1682-
27 Feb 20240.17420.17420.17420.17420.1742-
26 Feb 20240.17420.17420.17420.17420.1742-
23 Feb 20240.17640.17640.17640.17640.1764-
22 Feb 20240.18200.18200.18200.18200.1820-
21 Feb 20240.16680.16680.16680.16680.1668-
20 Feb 20240.17300.17300.17300.17300.1730-
19 Feb 20240.18560.18560.18560.18560.1856-
16 Feb 20240.18420.18420.18420.18420.1842-
15 Feb 20240.18760.18760.18760.18760.1876-
14 Feb 20240.19000.19000.19000.19000.1900-
13 Feb 20240.18300.18300.18300.18300.1830-
12 Feb 20240.19280.19280.18980.18980.18982,000
09 Feb 20240.20200.20200.20200.20200.2020-
08 Feb 20240.20500.20500.20500.20500.2050-
07 Feb 20240.20050.20050.20050.20050.2005-
06 Feb 20240.21350.21350.21350.21350.2135-
05 Feb 20240.21550.21550.21550.21550.2155-
02 Feb 20240.22000.22000.22000.22000.2200-
01 Feb 20240.21600.21600.21600.21600.2160-
31 Jan 20240.21600.21850.21600.21850.218530,000
30 Jan 20240.21600.21600.21600.21600.2160-
29 Jan 20240.22500.22500.22500.22500.2250-
26 Jan 20240.20950.20950.20950.20950.2095-
25 Jan 20240.20950.20950.20950.20950.2095-
24 Jan 20240.20950.20950.20950.20950.2095-
23 Jan 20240.21850.21850.21850.21850.2185-
22 Jan 20240.21250.21250.21250.21250.2125-
19 Jan 20240.20700.20700.20700.20700.2070-
18 Jan 20240.20100.20100.20100.20100.2010-
17 Jan 20240.20100.20100.20100.20100.2010-
16 Jan 20240.20950.20950.20950.20950.2095-
15 Jan 20240.21000.21000.21000.21000.2100-
12 Jan 20240.21000.21000.21000.21000.2100-
11 Jan 20240.21150.21150.21150.21150.2115-
10 Jan 20240.20750.20750.20750.20750.2075-
09 Jan 20240.21550.21550.21550.21550.2155-
08 Jan 20240.19520.19520.19520.19520.1952-
05 Jan 20240.21000.21000.21000.21000.2100-
04 Jan 20240.21300.21300.21300.21300.2130-
03 Jan 20240.22500.22500.22500.22500.2250-
02 Jan 20240.22900.23100.22900.23100.23101,000
29 Dec 20230.22250.22250.22250.22250.2225-
28 Dec 20230.22700.22700.22700.22700.2270-
27 Dec 20230.22500.22500.22500.22500.2250-
22 Dec 20230.22300.22300.22300.22300.2230-
21 Dec 20230.20800.20800.20800.20800.2080-
20 Dec 20230.22550.22550.22550.22550.2255-
19 Dec 20230.24000.24000.24000.24000.2400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...