UK markets closed

AFC Energy plc (QC8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2180+0.0065 (+3.07%)
As of 03:49PM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.21800.22000.21800.21800.218033,004
03 May 20240.20950.21250.20950.21150.2115-
02 May 20240.20950.21000.20850.20950.209529,500
30 Apr 20240.21050.21350.20600.20600.2060100
29 Apr 20240.20850.21400.20850.21250.212516,163
26 Apr 20240.21200.21200.21050.21200.21203,500
25 Apr 20240.21100.21100.20650.20650.20652,160
24 Apr 20240.21100.21400.21100.21200.2120200
23 Apr 20240.21050.21050.21050.21050.21051,250
22 Apr 20240.21500.21800.20750.20850.20857,200
19 Apr 20240.20950.21250.20750.21250.2125-
18 Apr 20240.21700.21700.20600.20700.207026,480
17 Apr 20240.21800.22850.21650.21650.21651,000
16 Apr 20240.22250.22250.21450.21450.214512,500
15 Apr 20240.23050.23050.23000.23000.230027,000
12 Apr 20240.21950.23550.21950.23550.235511,750
11 Apr 20240.22250.22800.22000.22000.220014,612
10 Apr 20240.21950.22050.21600.22050.22051,000
09 Apr 20240.22200.22200.21550.21600.216054,028
08 Apr 20240.21100.22050.21100.22050.2205-
05 Apr 20240.19780.20000.19140.19960.199650,404
04 Apr 20240.19900.20150.19400.19400.19405,000
03 Apr 20240.19740.19740.19600.19600.1960-
02 Apr 20240.20050.20050.19320.19320.193216,400
28 Mar 20240.20950.21000.19900.19900.199022,000
27 Mar 20240.21650.21650.21650.21650.2165-
26 Mar 20240.22300.22450.21650.21650.2165-
25 Mar 20240.23250.23300.22550.22600.226010,400
22 Mar 20240.23600.24350.23450.23600.23604,000
21 Mar 20240.23450.24000.23450.23450.23455,000
20 Mar 20240.23200.23550.23100.23550.2355-
19 Mar 20240.24200.24200.22500.23550.235523,100
18 Mar 20240.23450.24950.23450.24950.249551,522
15 Mar 20240.20500.21050.20050.21050.210512,550
14 Mar 20240.20050.20050.20000.20000.2000-
13 Mar 20240.19820.21200.19820.21200.212028,150
12 Mar 20240.20450.22050.20200.20350.203533,150
11 Mar 20240.19800.20750.19800.20750.207529,881
08 Mar 20240.19140.19300.19140.19300.19301,900
07 Mar 20240.19860.19860.19060.19780.197843,994
06 Mar 20240.18320.19480.18320.19300.19308,500
05 Mar 20240.18660.18660.18340.18340.18341,300
04 Mar 20240.18220.18920.18220.18800.188029,200
01 Mar 20240.18140.18140.17500.17920.179221,600
29 Feb 20240.17520.17600.17520.17600.17606,200
28 Feb 20240.17360.18480.17360.18480.184821,000
27 Feb 20240.17140.17140.17080.17080.17086,000
26 Feb 20240.17980.17980.17220.17280.172814,250
23 Feb 20240.17520.17540.17500.17500.175022,205
22 Feb 20240.18400.18680.17800.17800.178075,059
21 Feb 20240.17000.18000.17000.18000.1800116,000
20 Feb 20240.17500.17640.17200.17500.175049,500
19 Feb 20240.18600.18600.17000.17000.170047,000
16 Feb 20240.18520.18520.18080.18080.180821,400
15 Feb 20240.18820.18900.18540.18900.18906,000
14 Feb 20240.19020.19020.18800.18800.188010,100
13 Feb 20240.18820.19020.18740.19000.190021,828
12 Feb 20240.19940.19940.19000.19000.190016,650
09 Feb 20240.20450.20450.20000.20000.200017,000
08 Feb 20240.20700.21550.20650.20800.208028,000
07 Feb 20240.20900.21050.20850.20850.208511,165
06 Feb 20240.21700.22250.21600.22200.22203,000
05 Feb 20240.22000.22000.21500.21500.215021,500
02 Feb 20240.22050.22350.21700.21700.2170-
01 Feb 20240.22050.22050.22050.22050.22059,950
31 Jan 20240.21650.22300.21650.21850.218528,000
30 Jan 20240.21800.21800.21800.21800.2180-
29 Jan 20240.22900.22900.21800.21800.218018,285
26 Jan 20240.22600.22600.22400.22400.22408,800
25 Jan 20240.21000.21000.21000.21000.2100-
24 Jan 20240.21500.21500.20800.21000.210056,100
23 Jan 20240.21600.21600.20800.20800.208046,000
22 Jan 20240.21150.21700.21150.21500.215020,140
19 Jan 20240.20750.20750.20750.20750.2075-
18 Jan 20240.20050.21150.20050.20700.207097,000
17 Jan 20240.20100.20300.20100.20300.203016,000
16 Jan 20240.20550.20700.20550.20550.20555,000
15 Jan 20240.20850.21450.20850.21450.21451,211
12 Jan 20240.21150.21150.21150.21150.2115-
11 Jan 20240.21050.21200.20900.21200.212017,000
10 Jan 20240.20650.20650.20650.20650.2065-
09 Jan 20240.20600.20600.20600.20600.2060-
08 Jan 20240.20900.20900.20600.20600.206010,650
05 Jan 20240.21000.21200.21000.21200.212013,756
04 Jan 20240.21150.21150.21050.21050.21051,000
03 Jan 20240.22100.22100.22100.22100.22101,500
02 Jan 20240.22650.22650.22650.22650.22655,000
29 Dec 20230.23250.23250.23250.23250.23251,300
28 Dec 20230.22250.22500.22100.22500.225060,000
27 Dec 20230.22500.22950.22100.22950.229517,000
22 Dec 20230.22000.22000.21950.22000.220016,785
21 Dec 20230.21200.22450.20850.22450.2245342,900
20 Dec 20230.23850.23900.21550.21550.2155324,536
19 Dec 20230.23600.23600.22050.22050.220520,000
18 Dec 20230.26000.26700.23000.23900.2390780,550
15 Dec 20230.26100.27600.24950.26900.269044,396
14 Dec 20230.22800.25050.22800.24600.246081,300
13 Dec 20230.22800.23850.22800.23450.234512,500
12 Dec 20230.22950.23550.21800.23000.230036,485
11 Dec 20230.18540.21400.18540.21400.214048,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...