UK Markets close in 3 hrs 4 mins

AFC Energy PLC Registered Share (QC8.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.7010+0.0090 (+1.30%)
As of 1:54PM CET. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Jan 20210.67500.70500.60800.70100.7010258,540
27 Jan 20210.77600.78300.65200.69200.6920713,100
26 Jan 20210.81500.81500.74300.77500.7750226,323
25 Jan 20210.84900.85400.80500.81800.8180220,897
22 Jan 20210.84500.84900.81200.83800.838073,650
21 Jan 20210.83700.85400.81900.83100.831072,350
20 Jan 20210.84100.84900.80700.84000.8400128,973
19 Jan 20210.86900.88500.83500.84600.8460250,521
18 Jan 20210.87400.87500.84000.87500.875090,190
15 Jan 20210.92400.92400.85000.87000.8700136,163
14 Jan 20210.89900.95900.89900.90100.9010404,488
13 Jan 20210.83500.89900.83300.89800.8980146,099
12 Jan 20210.90000.90500.83600.88900.8890420,916
11 Jan 20210.91000.91800.85100.88400.8840196,491
08 Jan 20210.93800.97500.90200.92300.9230374,983
07 Jan 20210.85000.93700.84100.93300.9330379,629
06 Jan 20210.85500.87800.79600.82900.8290241,789
05 Jan 20210.86300.87900.75000.87500.8750249,710
04 Jan 20210.95000.97400.83600.87000.8700506,578
30 Dec 20201.00001.00600.91200.94900.9490238,630
29 Dec 20201.07001.09000.89001.04001.0400770,204
28 Dec 20200.86001.34000.86001.09001.09001,029,186
23 Dec 20200.62900.77900.62900.74000.7400311,839
22 Dec 20200.64600.65900.61100.63400.6340409,924
21 Dec 20200.62500.64000.59500.64000.6400416,521
18 Dec 20200.62800.66100.57000.62300.6230544,761
17 Dec 20200.50400.64900.50400.62100.6210670,970
16 Dec 20200.39850.50200.39850.49450.4945902,649
15 Dec 20200.38350.41450.38350.39050.390542,700
14 Dec 20200.38200.41400.38200.39850.3985141,095
11 Dec 20200.39300.39350.35800.38100.3810169,200
10 Dec 20200.40300.40300.39050.39150.391582,805
09 Dec 20200.42950.42950.40850.41150.411517,630
08 Dec 20200.40350.43550.40300.43250.4325119,200
07 Dec 20200.41850.41850.40000.40300.4030101,200
04 Dec 20200.39100.40000.39100.39700.397016,500
03 Dec 20200.38450.41100.36400.40650.4065122,400
02 Dec 20200.38850.39700.35000.39500.3950320,787
01 Dec 20200.43650.45300.38600.39400.3940421,700
30 Nov 20200.39850.43950.38650.42300.4230218,310
27 Nov 20200.38150.38950.36700.38450.3845368,561
26 Nov 20200.39250.41450.35150.37600.3760401,850
25 Nov 20200.32850.39450.32850.37850.3785527,920
24 Nov 20200.30800.34000.30800.33250.3325143,150
23 Nov 20200.30500.31700.30200.31400.3140323,005
20 Nov 20200.29350.31800.28450.29850.298545,000
19 Nov 20200.31950.31950.27300.29100.2910229,750
18 Nov 20200.27950.30500.27950.30500.3050259,800
17 Nov 20200.24550.27850.24550.27450.2745247,536
16 Nov 20200.22100.25150.22100.24900.249053,050
13 Nov 20200.20650.22500.20650.22500.225031,000
12 Nov 20200.20750.21350.20750.21150.211550,300
11 Nov 20200.20800.21850.20400.20450.20456,400
10 Nov 20200.19900.21850.19900.21100.211024,999
09 Nov 20200.19800.21700.19340.20350.203557,450
06 Nov 20200.19420.20350.19080.20350.203538,000
05 Nov 20200.18680.19220.18420.19120.1912-
04 Nov 20200.18820.19100.18300.18300.18307,500
03 Nov 20200.18320.20000.18260.18620.186215,121
02 Nov 20200.18320.18880.17880.18880.188826,000
30 Oct 20200.18540.19000.18540.19000.19004,000
29 Oct 20200.18500.19180.18060.19180.19182,500
28 Oct 20200.19100.19520.18840.18840.188418,333
27 Oct 20200.18400.19300.18380.19300.193015,500
26 Oct 20200.18320.18680.18320.18540.185433,000
23 Oct 20200.18840.20150.18680.18860.188617,000
22 Oct 20200.18820.19600.18680.19600.196050,000
21 Oct 20200.18860.19220.18860.19000.19001,000
20 Oct 20200.19060.19720.19060.19340.19346,250
19 Oct 20200.19320.19320.19320.19320.1932-
16 Oct 20200.18460.19700.18460.19600.1960130,023
15 Oct 20200.20200.20200.18040.18800.1880103,225
14 Oct 20200.20250.20400.19080.20400.204013,350
13 Oct 20200.19940.19940.19400.19400.1940-
12 Oct 20200.19840.20650.19260.20150.20156,000
09 Oct 20200.20950.20950.19720.19720.197235,500
08 Oct 20200.19720.20650.19280.20650.2065185,165
07 Oct 20200.20600.20850.19540.20850.20855,000
06 Oct 20200.20000.21000.20000.20250.20259,677
05 Oct 20200.19840.21900.19500.21200.212070,500
02 Oct 20200.19620.20000.18940.20000.20008,000
01 Oct 20200.18760.19800.18760.19520.195247,510
30 Sep 20200.18400.19360.18200.19360.19365,500
29 Sep 20200.19020.19740.18380.18380.1838150
28 Sep 20200.18320.19880.18320.19880.19882,600
25 Sep 20200.19020.19220.18520.18520.185232,000
24 Sep 20200.18020.19620.17880.19620.1962179,300
23 Sep 20200.19100.19660.18500.19400.194049,000
22 Sep 20200.19840.20350.19060.19780.1978112,080
21 Sep 20200.20850.20850.18700.19980.1998108,500
18 Sep 2020------
17 Sep 20200.19840.21800.19840.21800.218030,000
16 Sep 20200.20050.20450.19780.20250.202539,000
15 Sep 20200.20400.20400.19340.20150.2015295,500
14 Sep 20200.21750.21750.20350.20750.2075188,954
11 Sep 20200.21000.22100.21000.21650.216527,500
10 Sep 20200.21700.22250.21150.21150.211570,000
09 Sep 20200.21850.22300.21550.22300.223025,000
08 Sep 20200.22450.23150.21800.22300.22305,697
07 Sep 20200.22050.23000.21550.22900.229051,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...