flatexDEGIRO AG (FNNTF) Historical Prices
4 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 26.66 | 27.22 | 26.09 | 26.66 | 26.66 | -1.28% | 0 | 0.00 |
| Nov 03, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | +2.10% | 2,600 | 14.22 |
| Nov 02, 2026 | 26.45 | 27.00 | 25.89 | 26.45 | 26.45 | +0.53% | 0 | 0.00 |
| Oct 30, 2026 | 26.31 | 27.34 | 25.27 | 26.31 | 26.31 | -2.93% | 0 | 0.00 |
| Oct 29, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | +0.00% | 555 | 3.19 |
| Oct 28, 2026 | 27.10 | 27.10 | 27.10 | 27.10 | 27.10 | -0.46% | 1,671 | 11.33 |
| Oct 27, 2026 | 27.23 | 28.30 | 26.15 | 27.23 | 27.23 | +3.42% | 0 | 0.00 |
| Oct 26, 2026 | 26.33 | 27.40 | 25.25 | 26.33 | 26.33 | +4.88% | 0 | 0.00 |
| Oct 23, 2026 | 25.10 | 26.35 | 23.85 | 25.10 | 25.10 | -5.46% | 0 | 0.00 |
| Oct 22, 2026 | 26.55 | 27.85 | 25.25 | 26.55 | 26.55 | -4.75% | 0 | 0.00 |
| Oct 21, 2026 | 27.88 | 29.25 | 26.50 | 27.88 | 27.88 | -0.66% | 0 | 0.00 |
| Oct 20, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -2.67% | 1,000 | 7.60 |
| Oct 19, 2026 | 28.83 | 29.60 | 28.06 | 28.83 | 28.83 | +0.19% | 0 | 0.00 |
| Oct 16, 2026 | 28.78 | 30.15 | 27.40 | 28.78 | 28.78 | +1.21% | 0 | 0.00 |
| Oct 15, 2026 | 28.43 | 29.75 | 27.11 | 28.43 | 28.43 | +3.57% | 0 | 0.00 |
| Oct 14, 2026 | 27.45 | 28.60 | 26.30 | 27.45 | 27.45 | -1.40% | 0 | 0.00 |
| Oct 13, 2026 | 27.84 | 29.18 | 26.50 | 27.84 | 27.84 | -3.08% | 0 | 0.00 |
| Oct 12, 2026 | 28.73 | 30.10 | 27.35 | 28.73 | 28.73 | -1.88% | 0 | 0.00 |
| Oct 09, 2026 | 29.28 | 30.70 | 27.85 | 29.28 | 29.28 | +0.69% | 0 | 0.00 |
| Oct 08, 2026 | 29.08 | 30.45 | 27.70 | 29.08 | 29.08 | +1.39% | 0 | 0.00 |
| Oct 07, 2026 | 28.68 | 30.05 | 27.30 | 28.68 | 28.68 | -4.88% | 0 | 0.00 |
| Oct 06, 2026 | 30.15 | 31.54 | 28.75 | 30.15 | 30.15 | -3.83% | 0 | 0.00 |
| Oct 05, 2026 | 31.35 | 32.65 | 30.04 | 31.35 | 31.35 | +2.85% | 0 | 0.00 |
| Oct 02, 2026 | 30.48 | 31.90 | 29.05 | 30.48 | 30.48 | -5.50% | 0 | 0.00 |
| Oct 01, 2026 | 32.25 | 33.75 | 30.75 | 32.25 | 32.25 | -3.66% | 0 | 0.00 |
| Sep 30, 2026 | 33.48 | 35.00 | 31.95 | 33.48 | 33.48 | -0.30% | 0 | 0.00 |
| Sep 29, 2026 | 33.58 | 35.10 | 32.05 | 33.58 | 33.58 | +2.75% | 0 | 0.00 |
| Sep 28, 2026 | 32.68 | 34.20 | 31.15 | 32.68 | 32.68 | -3.61% | 0 | 0.00 |
| Sep 25, 2026 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -3.62% | 525 | 4.20 |
| Sep 24, 2026 | 35.18 | 36.35 | 34.00 | 35.18 | 35.18 | -0.92% | 0 | 0.00 |
| Sep 23, 2026 | 35.31 | 35.50 | 35.26 | 35.50 | 35.50 | -3.57% | 1,554 | 15.26 |
| Sep 22, 2026 | 36.82 | 38.33 | 35.30 | 36.82 | 36.82 | +1.97% | 0 | 0.00 |
| Sep 21, 2026 | 36.11 | 37.65 | 34.56 | 36.11 | 36.11 | +5.88% | 0 | 0.00 |
| Sep 18, 2026 | 34.10 | 35.65 | 32.55 | 34.10 | 34.10 | -1.23% | 0 | 0.00 |
| Sep 17, 2026 | 34.53 | 36.10 | 32.95 | 34.53 | 34.53 | +6.00% | 0 | 0.00 |
| Sep 16, 2026 | 33.25 | 33.25 | 32.57 | 32.57 | 32.57 | -16.49% | 6,114 | 1283.94 |
| Sep 15, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 0 | 0.00 |
| Sep 14, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -1.33% | 100 | 31.50 |
| Sep 10, 2026 | 39.53 | 40.05 | 39.00 | 39.53 | 39.53 | -1.86% | 0 | 0.00 |
| Sep 09, 2026 | 40.28 | 42.00 | 38.55 | 40.28 | 40.28 | -2.30% | 0 | 0.00 |
| Sep 08, 2026 | 41.23 | 43.00 | 39.45 | 41.23 | 41.23 | -0.84% | 0 | 0.00 |
| Sep 07, 2026 | 41.58 | 42.95 | 40.20 | 41.58 | 41.58 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 41.58 | 42.95 | 40.20 | 41.58 | 41.58 | -3.59% | 0 | 0.00 |
| Sep 03, 2026 | 43.13 | 44.95 | 41.30 | 43.13 | 43.13 | +2.25% | 0 | 0.00 |
| Sep 02, 2026 | 42.18 | 43.95 | 40.40 | 42.18 | 42.18 | -4.96% | 0 | 0.00 |
| Sep 01, 2026 | 44.38 | 46.25 | 42.50 | 44.38 | 44.38 | +0.11% | 0 | 0.00 |
| Aug 31, 2026 | 44.33 | 46.20 | 42.45 | 44.33 | 44.33 | +1.20% | 0 | 0.00 |
| Aug 28, 2026 | 43.80 | 45.65 | 41.95 | 43.80 | 43.80 | -0.11% | 0 | 0.00 |
| Aug 27, 2026 | 43.85 | 45.70 | 42.00 | 43.85 | 43.85 | +1.33% | 0 | 0.00 |
