Akanda Corp(DE:Y232)
€0.32-0.05 (-12.71%)
DE:Y232
Akanda Corp historical prices
€0.32
At close:-0.05 (-12.71%)
Akanda Corp (Y232) Historical Prices
1 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 0.46 | 0.46 | 0.32 | 0.32 | 0.32 | -12.71% | 0 | 0.00 |
| Nov 11, 2026 | 0.46 | 0.46 | 0.35 | 0.36 | 0.36 | +2.26% | 0 | 0.00 |
| Nov 10, 2026 | 0.52 | 0.52 | 0.35 | 0.35 | 0.35 | -22.03% | 0 | 0.00 |
| Nov 09, 2026 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | +21.59% | 0 | 0.00 |
| Nov 06, 2026 | 0.56 | 0.56 | 0.45 | 0.45 | 0.45 | -34.01% | 0 | 0.00 |
| Nov 05, 2026 | 0.69 | 0.69 | 0.69 | 0.69 | 0.69 | -9.71% | 0 | 0.00 |
| Nov 04, 2026 | 0.76 | 0.76 | 0.76 | 0.76 | 0.76 | +11.73% | 0 | 0.00 |
| Nov 03, 2026 | 0.73 | 0.73 | 0.68 | 0.68 | 0.68 | -23.37% | 0 | 0.00 |
| Nov 02, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | +13.52% | 0 | 0.00 |
| Oct 30, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +19.15% | 0 | 0.00 |
| Oct 29, 2026 | 0.76 | 0.76 | 0.63 | 0.66 | 0.66 | -15.64% | 0 | 0.00 |
| Oct 28, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | +13.37% | 0 | 0.00 |
| Oct 27, 2026 | 0.74 | 0.74 | 0.69 | 0.69 | 0.69 | +7.50% | 0 | 0.00 |
| Oct 26, 2026 | 0.70 | 0.75 | 0.64 | 0.64 | 0.64 | -22.52% | 1 | 0.01 |
| Oct 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | +3.77% | 0 | 0.00 |
| Oct 22, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | +29.22% | 0 | 0.00 |
| Oct 21, 2026 | 0.76 | 0.76 | 0.62 | 0.62 | 0.62 | -38.40% | 0 | 0.00 |
| Oct 20, 2026 | 0.80 | 1.00 | 0.80 | 1.00 | 1.00 | +14.94% | 500 | 4.53 |
| Oct 19, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -10.12% | 0 | 0.00 |
| Oct 16, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +13.88% | 0 | 0.00 |
| Oct 15, 2026 | 0.99 | 0.99 | 0.85 | 0.85 | 0.85 | -17.48% | 0 | 0.00 |
| Oct 14, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -18.58% | 0 | 0.00 |
| Oct 13, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -6.99% | 0 | 0.00 |
| Oct 12, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.81% | 0 | 0.00 |
| Oct 09, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -9.18% | 0 | 0.00 |
| Oct 08, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | +6.27% | 0 | 0.00 |
| Oct 07, 2026 | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | +3.99% | 0 | 0.00 |
| Oct 06, 2026 | 1.51 | 1.51 | 1.38 | 1.38 | 1.38 | -12.10% | 0 | 0.00 |
| Oct 05, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -21.50% | 0 | 0.00 |
| Oct 02, 2026 | 1.77 | 2.00 | 1.77 | 2.00 | 2.00 | +17.65% | 250 | 2.19 |
| Oct 01, 2026 | 2.07 | 2.07 | 1.70 | 1.70 | 1.70 | -17.87% | 0 | 0.00 |
| Sep 30, 2026 | 2.07 | 2.07 | 2.07 | 2.07 | 2.07 | -9.61% | 0 | 0.00 |
| Sep 29, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -7.66% | 0 | 0.00 |
| Sep 28, 2026 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | +2.90% | 0 | 0.00 |
| Sep 25, 2026 | 2.55 | 2.55 | 2.41 | 2.41 | 2.41 | -0.41% | 0 | 0.00 |
| Sep 24, 2026 | 2.53 | 2.53 | 2.42 | 2.42 | 2.42 | +0.83% | 0 | 0.00 |
| Sep 23, 2026 | 2.55 | 2.55 | 2.40 | 2.40 | 2.40 | -3.23% | 0 | 0.00 |
| Sep 22, 2026 | 2.17 | 2.78 | 2.17 | 2.48 | 2.48 | +6.44% | 0 | 0.00 |
| Sep 21, 2026 | 2.11 | 2.33 | 2.11 | 2.33 | 2.33 | -21.28% | 0 | 0.00 |
| Sep 18, 2026 | 2.06 | 3.06 | 2.06 | 2.96 | 2.96 | +58.29% | 1,550 | 16.97 |
| Sep 17, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | +3.60% | 0 | 0.00 |
| Sep 16, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -12.80% | 0 | 0.00 |
| Sep 15, 2026 | 1.92 | 2.07 | 1.92 | 2.07 | 2.07 | -3.72% | 0 | 0.00 |
| Sep 14, 2026 | 2.15 | 2.15 | 2.15 | 2.15 | 2.15 | +3.37% | 0 | 0.00 |
| Sep 11, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -9.17% | 0 | 0.00 |
| Sep 10, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -9.84% | 0 | 0.00 |
| Sep 09, 2026 | 2.32 | 2.54 | 2.32 | 2.54 | 2.54 | -3.42% | 0 | 0.00 |
| Sep 08, 2026 | 2.38 | 2.63 | 2.38 | 2.63 | 2.63 | -12.33% | 0 | 0.00 |
| Sep 07, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -1.64% | 250 | 2.53 |
| Sep 04, 2026 | 3.66 | 3.66 | 3.05 | 3.05 | 3.05 | +4.81% | 427 | 4.55 |
