Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Advanced Flower Capital Inc. (0FG.F)

Compare
4.2200
-0.3200
(-7.05%)
As of 8:05:09 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20254.22004.22004.22004.22004.22002,526
Apr 10, 20254.54004.54004.54004.54004.5400-
Apr 9, 20254.00004.00004.00004.00004.0000-
Apr 8, 20254.48004.48004.48004.48004.4800-
Apr 7, 20254.38004.38004.38004.38004.3800-
Apr 4, 20254.80004.80004.80004.80004.8000-
Apr 3, 20255.00005.00004.98004.98004.98002,526
Apr 2, 20255.05005.05005.05005.05005.0500-
Apr 1, 20255.05005.30005.05005.30005.3000100
Mar 31, 2025 0.2033 Dividend
Mar 31, 20255.35005.35005.35005.35005.3500-
Mar 28, 20255.70005.70005.70005.70005.4700-
Mar 27, 20255.70005.70005.70005.70005.4700-
Mar 26, 20255.70005.70005.70005.70005.4700-
Mar 25, 20255.75005.75005.75005.75005.5180-
Mar 24, 20255.80005.80005.80005.80005.5660-
Mar 21, 20256.00006.00006.00006.00005.75797
Mar 20, 20255.75005.75005.75005.75005.5180-
Mar 19, 20255.80005.80005.80005.80005.5660-
Mar 18, 20255.90005.95005.90005.95005.7099100
Mar 17, 20255.95005.95005.75005.75005.5180381
Mar 14, 20256.15006.15005.75005.75005.5180620
Mar 13, 20257.65007.65007.65007.65007.3413-
Mar 12, 20257.55007.55007.55007.55007.2454-
Mar 11, 20257.55007.55007.55007.55007.2454-
Mar 10, 20257.60007.60007.60007.60007.2933-
Mar 7, 20257.65007.75007.65007.75007.43733,000
Mar 6, 20257.75007.75007.75007.75007.4373-
Mar 5, 20257.75007.75007.75007.75007.4373-
Mar 4, 20257.90007.90007.90007.90007.5812160
Mar 3, 20258.05008.20008.05008.20007.8691837
Feb 28, 20257.95007.95007.95007.95007.6292-
Feb 27, 20257.85007.85007.85007.85007.5332-
Feb 26, 20257.85007.85007.85007.85007.5332-
Feb 25, 20257.85007.85007.85007.85007.5332-
Feb 24, 20257.40008.10007.40008.10007.77321,497
Feb 21, 20258.05008.05008.05008.05007.7252-
Feb 20, 20258.15008.15008.15008.15007.8211-
Feb 19, 20258.20008.20008.20008.20007.8691-
Feb 18, 20258.25008.25008.25008.25007.9171-
Feb 17, 20258.20008.20008.20008.20007.8691-
Feb 14, 20258.20008.20008.20008.20007.8691-
Feb 13, 20258.15008.15008.15008.15007.8211-
Feb 12, 20258.20008.20008.20008.20007.8691-
Feb 11, 20258.15008.15008.15008.15007.8211-
Feb 10, 20258.05008.05008.05008.05007.7252-
Feb 7, 20258.00008.00008.00008.00007.6772-
Feb 6, 20258.05008.05008.05008.05007.7252-
Feb 5, 20257.85007.85007.85007.85007.5332-
Feb 4, 20257.80007.80007.80007.80007.4853-
Feb 3, 20257.70007.70007.70007.70007.3893-
Jan 31, 20257.75007.75007.75007.75007.4373-
Jan 30, 20257.70007.70007.70007.70007.3893-
Jan 29, 20257.70007.70007.70007.70007.3893-
Jan 28, 20257.75007.75007.75007.75007.4373-
Jan 27, 20257.55007.55007.55007.55007.2454-
Jan 24, 20257.60007.60007.60007.60007.2933-
Jan 23, 20257.80007.90007.80007.90007.5812100
Jan 22, 20257.95007.95007.95007.95007.6292-
Jan 21, 20258.15008.50008.15008.50008.1570262
Jan 20, 20258.20008.20008.20008.20007.8691-
Jan 17, 20258.05008.05008.05008.05007.7252-
Jan 16, 20258.05008.05008.05008.05007.7252-
Jan 15, 20257.95007.95007.95007.95007.6292-
Jan 14, 20258.00008.00008.00008.00007.6772-
Jan 13, 20257.90007.90007.90007.90007.5812-
Jan 10, 20258.05008.05008.05008.05007.7252-
Jan 9, 20258.05008.05008.05008.05007.7252-
Jan 8, 20257.95007.95007.95007.95007.6292-
Jan 7, 20257.90007.90007.90007.90007.5812-
Jan 6, 20258.20008.20008.20008.20007.8691-
Jan 3, 20258.15008.15008.15008.15007.8211-
Jan 2, 2025 0.2918 Dividend
Jan 2, 20257.70007.70007.70007.70007.3893-
Dec 30, 20248.15008.15008.15008.15007.5045-
Dec 27, 20248.35008.35008.35008.35007.6886-
Dec 23, 20248.65008.65008.65008.65007.96491,000
Dec 20, 20248.25008.25008.25008.25007.5965-
Dec 19, 20248.50008.50008.50008.50007.8267-
Dec 18, 20248.65008.65008.65008.65007.9649-
Dec 17, 20248.70008.95008.70008.95008.241121
Dec 16, 20248.95008.95008.95008.95008.2411-
Dec 13, 20248.85008.85008.85008.85008.1490-
Dec 12, 20248.80008.80008.80008.80008.1030-
Dec 11, 20248.90008.90008.90008.90008.1951-
Dec 10, 20248.85008.85008.85008.85008.1490-
Dec 9, 20248.90008.90008.90008.90008.1951-
Dec 6, 20248.80008.80008.80008.80008.1030-
Dec 5, 20248.90008.90008.90008.90008.1951-
Dec 4, 20249.00009.00009.00009.00008.2871-
Dec 3, 20249.15009.15009.15009.15008.4252-
Dec 2, 20249.05009.05009.05009.05008.3332-
Nov 29, 20248.95008.95008.95008.95008.2411-
Nov 28, 20249.00009.00009.00009.00008.2871-
Nov 27, 20249.00009.00009.00009.00008.2871-
Nov 26, 20249.00009.00009.00009.00008.2871-
Nov 25, 20249.10009.10009.10009.10008.3792-
Nov 22, 20249.05009.05009.05009.05008.3332-
Nov 21, 20248.95008.95008.95008.95008.2411-
Nov 20, 20248.95008.95008.95008.95008.2411-
Nov 19, 20248.95008.95008.95008.95008.2411-
Nov 18, 20248.50008.50008.50008.50007.8267-
Nov 15, 20248.60008.60008.60008.60007.9188-
Nov 14, 20248.60008.60008.60008.60007.9188-
Nov 13, 20248.75008.75008.75008.75008.0569-
Nov 12, 20248.80008.80008.80008.80008.1030-
Nov 11, 20248.90008.90008.90008.90008.1951-
Nov 8, 20248.95008.95008.95008.95008.2411-
Nov 7, 20249.10009.10009.10009.10008.3792-
Nov 6, 20249.10009.10009.10009.10008.3792-
Nov 5, 20248.75008.85008.75008.85008.1490-
Nov 4, 20248.70008.70008.70008.70008.0109-
Nov 1, 20248.80008.80008.80008.80008.1030-
Oct 31, 20249.00009.00009.00009.00008.2871-
Oct 30, 20248.95008.95008.95008.95008.2411-
Oct 29, 20249.20009.20009.20009.20008.4713-
Oct 28, 20249.10009.10009.10009.10008.3792-
Oct 25, 20249.10009.10009.10009.10008.3792-
Oct 24, 20249.15009.15009.15009.15008.4252-
Oct 23, 20249.20009.20009.20009.20008.4713-
Oct 22, 20249.20009.20009.20009.20008.4713-
Oct 21, 20249.40009.40009.40009.40008.6554-
Oct 18, 20249.50009.50009.50009.50008.7475-
Oct 17, 20249.40009.40009.40009.40008.6554-
Oct 16, 20249.20009.20009.20009.20008.4713-
Oct 15, 20249.05009.05009.05009.05008.3332-
Oct 14, 20248.75008.75008.75008.75008.0569-
Oct 11, 20248.65008.65008.65008.65007.9649-
Oct 10, 20248.85008.85008.85008.85008.1490-
Oct 9, 20248.65008.85008.65008.85008.1490-
Oct 8, 20248.80008.80008.80008.80008.1030-
Oct 7, 20248.80008.80008.80008.80008.1030-
Oct 4, 20248.85008.85008.85008.85008.1490-
Oct 3, 20248.85009.15008.85009.15008.425210
Oct 2, 20248.85008.85008.85008.85008.1490-
Oct 1, 20249.00009.00009.00009.00008.2871-
Sep 30, 2024 0.2918 Dividend
Sep 30, 20249.30009.30009.30009.30008.5634-
Sep 27, 20249.35009.55009.35009.55008.4897550
Sep 26, 20249.45009.80009.45009.55008.4897576
Sep 25, 20249.40009.40009.40009.40008.3564-
Sep 24, 20249.50009.50009.50009.50008.4453-
Sep 23, 20249.45009.45009.45009.45008.4008-
Sep 20, 20249.45009.45009.45009.45008.4008180
Sep 19, 20249.45009.70009.45009.65008.5786150
Sep 18, 20249.40009.65009.40009.65008.5786115
Sep 17, 20249.30009.40009.30009.40008.35645
Sep 16, 20249.15009.15009.15009.15008.1341-
Sep 13, 20249.00009.00009.00009.00008.0008-
Sep 12, 20248.90008.90008.90008.90007.9119-
Sep 11, 20248.95008.95008.95008.95007.9563-
Sep 10, 20249.05009.05009.05009.05008.0452-
Sep 9, 20249.20009.20009.20009.20008.1786-
Sep 6, 20249.10009.10009.10009.10008.0897-
Sep 5, 20249.10009.10009.10009.10008.0897-
Sep 4, 20249.20009.20009.20009.20008.1786-
Sep 3, 20249.30009.30009.30009.30008.2675-
Sep 2, 20249.30009.30009.30009.30008.2675-
Aug 30, 20249.25009.25009.25009.25008.2230-
Aug 29, 20248.95009.35008.95009.35008.3119833
Aug 28, 20249.00009.00009.00009.00008.0008-
Aug 27, 20249.00009.00009.00009.00008.0008-
Aug 26, 20248.95008.95008.95008.95007.9563-
Aug 23, 20248.85008.85008.85008.85007.8674-
Aug 22, 20248.95008.95008.95008.95007.9563-
Aug 21, 20248.80008.80008.80008.80007.8230-
Aug 20, 20248.85008.85008.85008.85007.8674-
Aug 19, 20248.80009.05008.80009.05008.0452100
Aug 16, 20248.80008.80008.80008.80007.8230-
Aug 15, 20248.85008.85008.85008.85007.8674-
Aug 14, 20248.85008.85008.85008.85007.8674-
Aug 13, 20248.70009.25008.70009.25008.2230550
Aug 12, 20248.60008.60008.60008.60007.6452-
Aug 9, 20248.70008.70008.70008.70007.7341-
Aug 8, 20248.45008.60008.45008.60007.645215
Aug 7, 20247.85008.45007.85008.45007.5118160
Aug 6, 20247.70008.00007.70008.00007.111843
Aug 5, 20247.45007.45007.45007.45006.6229-
Aug 2, 20247.95007.95007.95007.95007.0673-
Aug 1, 20248.15008.15008.15008.15007.2451-
Jul 31, 20248.20008.20008.20008.20007.2896-
Jul 30, 20248.15008.15008.15008.15007.2451-
Jul 29, 20248.35008.35008.35008.35007.4229-
Jul 26, 20248.35008.35008.35008.35007.4229-
Jul 25, 20248.20008.20008.20008.20007.2896-
Jul 24, 20248.45008.45008.45008.45007.5118-
Jul 23, 20248.45008.50008.45008.50007.5563118
Jul 22, 20248.35008.50008.35008.50007.5563222
Jul 19, 20248.45008.45008.45008.45007.5118-
Jul 18, 20248.80008.80008.80008.80007.8230-
Jul 17, 20248.55008.85008.55008.85007.867420
Jul 16, 20248.15008.15008.15008.15007.2451-
Jul 15, 20247.90008.20007.90008.20007.2896270
Jul 12, 20247.60008.00007.60008.00007.1118290
Jul 11, 20247.80007.80007.80007.80006.934067
Jul 10, 20246.00007.75006.00007.75006.8896506
Jul 9, 20247.61467.61467.61467.61466.769218
Jul 8, 2024 0.1326 Dividend
Jul 8, 20247.61467.61467.61467.61466.7692-
Jul 5, 20247.61467.61467.61467.61466.6359-
Jul 4, 20247.61467.61467.61467.61466.6359-
Jul 3, 20247.68397.89157.68397.89156.877280
Jul 2, 20247.61467.89157.61467.89156.8772130
Jul 1, 202411.100011.100011.100011.10009.6732-
Jun 28, 202410.900010.900010.900010.90009.4989-
Jun 27, 202410.600010.600010.600010.60009.2375-
Jun 26, 202410.700010.700010.700010.70009.3246-
Jun 25, 202410.700010.700010.700010.70009.3246-
Jun 24, 2024 0.4244 Dividend
Jun 24, 202411.400011.400011.400011.40009.9347-
Jun 21, 202411.500011.500011.500011.50009.6035-
Jun 20, 202411.400011.400011.400011.40009.5200-
Jun 19, 202411.400011.400011.400011.40009.5200-
Jun 18, 202411.500011.500011.500011.50009.6035-
Jun 17, 202411.400011.400011.400011.40009.5200-
Jun 14, 202411.300011.300011.300011.30009.4365-
Jun 13, 202411.100011.100011.100011.10009.2695-
Jun 12, 202411.000011.000011.000011.00009.1860-
Jun 11, 202411.000011.000011.000011.00009.1860-
Jun 10, 202411.100011.100011.100011.10009.2695-
Jun 7, 202410.700010.700010.700010.70008.9354-
Jun 6, 202410.900010.900010.900010.90009.1025-
Jun 5, 202410.600010.600010.600010.60008.8519-
Jun 4, 202410.500010.500010.500010.50008.7684-
Jun 3, 202410.600010.600010.600010.60008.8519-
May 31, 202410.500010.500010.500010.50008.7684-
May 30, 202410.400010.400010.400010.40008.6849-
May 29, 202411.000011.000011.000011.00009.1860-
May 28, 202411.300011.400011.300011.40009.52005
May 27, 202411.300011.300011.300011.30009.4365-
May 24, 202411.100011.100011.100011.10009.2695-
May 23, 202411.200011.200011.200011.20009.3530-
May 22, 202411.300011.500011.300011.50009.603561
May 21, 202411.200011.200011.200011.20009.3530-
May 20, 202411.000011.200011.000011.20009.3530-
May 17, 202411.100011.100011.100011.10009.2695-
May 16, 202411.100011.100011.100011.10009.2695-
May 15, 202411.300011.300011.300011.30009.4365-
May 14, 202411.100011.100011.100011.10009.2695-
May 13, 202411.200011.200011.200011.20009.3530-
May 10, 202411.200011.200011.200011.20009.3530-
May 9, 202411.300011.300011.300011.30009.4365-
May 8, 202411.300011.300011.300011.30009.4365-
May 7, 202411.300011.300011.300011.30009.4365-
May 6, 202411.100011.100011.100011.10009.2695-
May 3, 202411.200011.200011.200011.20009.3530-
May 2, 202411.000011.000011.000011.00009.1860-
Apr 30, 202410.900010.900010.900010.90009.1025-
Apr 29, 202410.800010.800010.800010.80009.0190-
Apr 26, 202410.800010.800010.800010.80009.0190-
Apr 25, 202410.700010.700010.700010.70008.9354-
Apr 24, 202410.800010.800010.800010.80009.0190-
Apr 23, 202410.900010.900010.900010.90009.1025-
Apr 22, 202410.800010.800010.800010.80009.0190-
Apr 19, 202410.400010.400010.400010.40008.6849-
Apr 18, 202410.400010.400010.400010.40008.6849-
Apr 17, 202410.600010.600010.600010.60008.8519-
Apr 16, 202410.700010.700010.700010.70008.9354-
Apr 15, 202410.700010.700010.700010.70008.9354-
Apr 12, 202410.800010.800010.800010.80009.0190-
Apr 11, 202410.500010.900010.500010.90009.1025100