UK markets closed

AFC Energy PLC (QC8.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.2075-0.0020 (-0.95%)
At close: 04:27PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.20750.20750.20400.20750.2075-
25 Apr 20240.20050.21350.20050.20950.2095-
24 Apr 20240.21050.21550.21050.21300.2130-
23 Apr 20240.20450.21050.20300.21050.2105500
22 Apr 20240.21500.21500.20350.20350.2035-
19 Apr 20240.20800.21400.20750.21250.2125-
18 Apr 20240.21400.21400.20550.20800.2080-
17 Apr 20240.21450.21900.20500.20500.2050-
16 Apr 20240.21300.21550.20650.20650.2065-
15 Apr 20240.23000.23000.21250.22600.22608,000
12 Apr 20240.22400.22900.22400.22650.22656,700
11 Apr 20240.21800.22150.21750.22150.2215-
10 Apr 20240.21550.22200.21200.22050.2205-
09 Apr 20240.21800.22100.21550.21600.216035,800
08 Apr 20240.21000.22050.21000.22050.220510,000
05 Apr 20240.19320.19320.19320.19320.1932-
04 Apr 20240.19600.19980.18980.18980.18984,400
03 Apr 20240.19100.19100.19100.19100.1910-
02 Apr 20240.19400.20000.19400.20000.2000620
28 Mar 20240.21550.21650.20400.21000.21002,500
27 Mar 20240.21400.21750.21000.21700.2170-
26 Mar 20240.21550.22050.21100.21250.2125-
25 Mar 20240.23300.23300.22150.22600.226060,000
22 Mar 20240.23050.23600.22650.23050.23055,000
21 Mar 20240.23350.23950.23050.23050.2305-
20 Mar 20240.22700.22700.22300.22300.2230-
19 Mar 20240.23650.24150.22800.22800.228014,700
18 Mar 20240.22550.24750.22550.24150.24157,300
15 Mar 20240.19440.21700.19440.21700.2170-
14 Mar 20240.19600.20350.19520.20100.2010-
13 Mar 20240.19260.20750.19260.20100.20106,320
12 Mar 20240.21000.22000.20150.20200.202031,122
11 Mar 20240.18020.20700.18020.20700.2070-
08 Mar 20240.19000.19140.19000.19080.1908-
07 Mar 20240.19200.19200.18800.18800.1880150
06 Mar 20240.18120.19160.18080.19160.1916-
05 Mar 20240.18260.18660.18260.18520.1852-
04 Mar 20240.18000.18920.18000.18800.188020,000
01 Mar 20240.17500.17500.17500.17500.175010,000
29 Feb 20240.17620.17620.17600.17600.176030,000
28 Feb 20240.17140.18500.17140.18500.185020,000
27 Feb 20240.17140.17140.17140.17140.1714-
26 Feb 20240.17520.17980.17520.17980.1798150
23 Feb 20240.17500.17520.17500.17520.175221,405
22 Feb 20240.18000.18000.18000.18000.1800-
21 Feb 20240.17020.18040.17020.18040.180410,000
20 Feb 20240.17260.17280.17000.17040.1704110,500
19 Feb 20240.18600.18600.17700.17700.177039,200
16 Feb 20240.18520.19100.18120.19100.191019,200
15 Feb 20240.18500.18700.18500.18680.18681,376
14 Feb 20240.19060.19060.18560.18560.18566,800
13 Feb 20240.18040.19160.17800.19000.190030,000
12 Feb 20240.19400.19400.19080.19080.1908-
09 Feb 20240.20350.20350.19600.19600.196016,000
08 Feb 20240.20600.20750.20400.20400.204012,550
07 Feb 20240.20650.20950.20650.20950.2095-
06 Feb 20240.21000.21400.21000.21350.213518,850
05 Feb 20240.21750.21750.21050.21050.21052,470
02 Feb 20240.22050.22250.21950.21950.2195-
01 Feb 20240.22000.22000.22000.22000.220015,000
31 Jan 20240.21650.22000.21650.22000.2200-
30 Jan 20240.21900.21900.21900.21900.2190370
29 Jan 20240.22300.22300.22300.22300.2230-
26 Jan 20240.21150.22600.21150.22550.22551,400
25 Jan 20240.21000.21350.21000.21200.212021,999
24 Jan 20240.20600.21750.20600.21750.217510,000
23 Jan 20240.21700.21700.20850.21150.2115-
22 Jan 20240.21250.21550.21250.21550.21552,200
19 Jan 20240.20700.21200.20700.21200.212010,000
18 Jan 20240.20100.20100.20100.20100.2010-
17 Jan 20240.20500.20500.20500.20500.2050-
16 Jan 20240.21000.21000.20200.20200.202033,000
15 Jan 20240.21200.21200.21200.21200.2120-
12 Jan 20240.21200.21200.21200.21200.2120-
11 Jan 20240.20650.21550.20650.21550.21554,000
10 Jan 20240.20550.20550.20550.20550.2055-
09 Jan 20240.21100.21100.21100.21100.2110-
08 Jan 20240.20500.21000.20000.20550.205522,000
05 Jan 20240.21000.21000.20900.20900.20901,500
04 Jan 20240.21000.21000.21000.21000.210011,000
03 Jan 20240.22800.22800.21150.21150.211532,930
02 Jan 20240.22700.23300.22550.22550.225511,500
29 Dec 20230.22500.22500.22500.22500.2250-
28 Dec 20230.22200.22500.22200.22500.225010,000
27 Dec 20230.22000.22950.21700.22950.229510,000
22 Dec 20230.22000.22700.22000.22000.22009,500
21 Dec 20230.21000.21950.21000.21950.21951,825
20 Dec 20230.22050.23400.21900.22000.220031,000
19 Dec 20230.23600.23600.21600.22800.228079,300
18 Dec 20230.25350.25500.23600.24000.240060,500
15 Dec 20230.24550.26600.24550.26050.26052,500
14 Dec 20230.22150.24750.22150.24150.24159,000
13 Dec 20230.21800.24800.21800.22950.229568,000
12 Dec 20230.20500.23700.20500.21700.217026,000
11 Dec 20230.18500.21500.18500.21500.215044,000
08 Dec 20230.18600.19000.18600.19000.1900100
07 Dec 20230.18300.18920.18300.18920.1892-
06 Dec 20230.18220.18900.18220.18900.189020,000
05 Dec 20230.17200.18200.17200.18200.182010,000
04 Dec 20230.15620.17600.15620.16740.167440,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...