Focus Graphite(DE:FKC0)
€0.21-0.00 (-0.48%)
DE:FKC0
Focus Graphite historical prices
€0.21
At close:-0.00 (-0.48%)
Focus Graphite (FKC0) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -0.48% | 2,000 | 0.87 |
| Nov 09, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | +0.48% | 2,823 | 1.25 |
| Nov 06, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -0.94% | 0 | 0.00 |
| Nov 05, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | -1.40% | 0 | 0.00 |
| Nov 04, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | 0.00% | 0 | 0.00 |
| Nov 03, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | -10.79% | 1,000 | 0.43 |
| Nov 02, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +1.69% | 1,000 | 0.44 |
| Oct 30, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +9.72% | 0 | 0.00 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -6.49% | 0 | 0.00 |
| Oct 28, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -7.23% | 0 | 0.00 |
| Oct 27, 2026 | 0.22 | 0.25 | 0.22 | 0.25 | 0.25 | +10.18% | 2,000 | 0.88 |
| Oct 26, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | -8.50% | 0 | 0.00 |
| Oct 23, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.49% | 300 | 0.13 |
| Oct 22, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -0.41% | 0 | 0.00 |
| Oct 21, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 0.00% | 0 | 0.00 |
| Oct 20, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.47% | 0 | 0.00 |
| Oct 19, 2026 | 0.24 | 0.26 | 0.24 | 0.26 | 0.26 | +5.79% | 40 | 0.02 |
| Oct 16, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -1.22% | 0 | 0.00 |
| Oct 15, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.21% | 0 | 0.00 |
| Oct 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -2.36% | 1,581 | 0.71 |
| Oct 13, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -6.27% | 0 | 0.00 |
| Oct 12, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +7.11% | 4,947 | 2.30 |
| Oct 09, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.17% | 515 | 0.24 |
| Oct 07, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -2.29% | 0 | 0.00 |
| Oct 06, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -1.50% | 0 | 0.00 |
| Oct 05, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -2.92% | 700 | 0.33 |
| Oct 02, 2026 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | +11.84% | 5,000 | 2.43 |
| Oct 01, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -10.26% | 0 | 0.00 |
| Sep 30, 2026 | 0.25 | 0.27 | 0.25 | 0.27 | 0.27 | +10.08% | 4,346 | 2.19 |
| Sep 29, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.98% | 0 | 0.00 |
| Sep 28, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +2.35% | 0 | 0.00 |
| Sep 25, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +1.19% | 0 | 0.00 |
| Sep 24, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.56% | 50 | 0.02 |
| Sep 23, 2026 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | +4.07% | 1 | 0.00 |
| Sep 22, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -4.28% | 0 | 0.00 |
| Sep 21, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | -6.20% | 0 | 0.00 |
| Sep 18, 2026 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | +15.13% | 20 | 0.01 |
| Sep 17, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -17.93% | 50 | 0.02 |
| Sep 16, 2026 | 0.26 | 0.29 | 0.26 | 0.29 | 0.29 | +12.84% | 1,000 | 0.49 |
| Sep 15, 2026 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | +4.47% | 0 | 0.00 |
| Sep 14, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | +2.50% | 0 | 0.00 |
| Sep 10, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +1.69% | 0 | 0.00 |
| Sep 09, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -2.48% | 0 | 0.00 |
| Sep 08, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.41% | 0 | 0.00 |
| Sep 07, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +0.42% | 0 | 0.00 |
| Sep 04, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | +1.27% | 0 | 0.00 |
| Sep 03, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.95% | 0 | 0.00 |
| Sep 02, 2026 | 0.24 | 0.27 | 0.24 | 0.25 | 0.25 | -5.62% | 11,782 | 6.06 |
