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

Frankfurt - Delayed Quote EUR

AFC Energy plc (QC8.F)

Compare
0.0707
-0.0006
(-0.84%)
As of 3:29:01 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20250.07070.07070.06670.07070.07071,000
Apr 14, 20250.07600.07600.06780.07130.07131,000
Apr 11, 20250.07070.07440.06370.07440.074412,553
Apr 10, 20250.07450.07450.06700.06700.06702,000
Apr 9, 20250.06770.07320.06770.07320.073211,000
Apr 8, 20250.06730.06730.06630.06630.0663-
Apr 7, 20250.06700.06700.06630.06700.067017,000
Apr 4, 20250.06960.06960.06480.06510.065112,600
Apr 3, 20250.06800.06950.06680.06950.0695-
Apr 2, 20250.07270.07370.07170.07170.0717-
Apr 1, 20250.06580.07270.06580.07270.07273,519
Mar 31, 20250.06970.06970.06640.06830.06836,000
Mar 28, 20250.06780.06860.06780.06860.06868,000
Mar 27, 20250.07240.07600.06480.06620.06626,450
Mar 26, 20250.06880.06880.06570.06570.06572,400
Mar 25, 20250.07470.07570.06760.06980.069883,000
Mar 24, 20250.07460.07480.07460.07480.074825,000
Mar 21, 20250.07500.08000.07270.08000.080048,221
Mar 20, 20250.07500.07500.07500.07500.07506,000
Mar 19, 20250.07020.07990.07020.07960.079622,837
Mar 18, 20250.07130.08010.07130.07780.077831,221
Mar 17, 20250.07770.08100.07650.07650.076544,200
Mar 14, 20250.07270.08130.07000.08130.081372,500
Mar 13, 20250.07530.07970.07340.07340.073466,700
Mar 12, 20250.07740.08100.07740.07740.077451,300
Mar 11, 20250.07210.07710.07170.07710.07715,500
Mar 10, 20250.07460.07960.07420.07420.074210,595
Mar 7, 20250.08460.08460.07520.07520.075221,000
Mar 6, 20250.08510.08510.07600.08400.0840105,170
Mar 5, 20250.08460.08720.07460.07690.076996,520
Mar 4, 20250.08110.08970.08100.08970.089733,750
Mar 3, 20250.09210.10000.08960.09060.090662,150
Feb 28, 20250.08650.09470.08650.09050.09058,500
Feb 27, 20250.09360.09360.08790.08820.088245,400
Feb 26, 20250.09250.09460.08970.09390.093910,167
Feb 25, 20250.10400.10400.09970.09970.09978,250
Feb 24, 20250.10340.10340.10000.10000.10004,000
Feb 21, 20250.10000.10460.10000.10460.104615,000
Feb 20, 20250.10080.10460.10080.10460.1046-
Feb 19, 20250.11180.11180.10460.11120.111214,400
Feb 18, 20250.10300.10940.10300.10940.10941,200
Feb 17, 20250.10860.10960.10340.10340.103415,600
Feb 14, 20250.11000.11020.10680.10680.1068-
Feb 13, 20250.11740.11740.11220.11220.1122-
Feb 12, 20250.12040.12040.11220.11520.11526,200
Feb 11, 20250.11180.11240.11180.11240.1124-
Feb 10, 20250.11700.12240.11260.11820.118211,150
Feb 7, 20250.10600.12000.10600.11860.118615,000
Feb 6, 20250.11020.11060.10860.10860.10864,800
Feb 5, 20250.10660.10700.10660.10700.10701,000
Feb 4, 20250.10440.10660.10440.10660.10664,500
Feb 3, 20250.10360.10740.10360.10740.10745,100
Jan 31, 20250.10460.11000.10460.10760.1076200,000
Jan 30, 20250.10360.10460.10360.10460.1046-
Jan 29, 20250.10300.11000.10300.10520.105211,357
Jan 28, 20250.10060.10480.10020.10480.104815,100
Jan 27, 20250.10500.10500.10020.10040.100416,111
Jan 24, 20250.11000.11000.10360.10420.1042500
Jan 23, 20250.11000.11000.10500.10500.10503,800
Jan 22, 20250.10520.11160.10520.11160.11162,000
Jan 21, 20250.10220.10880.10220.10880.1088-
Jan 20, 20250.10100.10240.10100.10240.10244,000
Jan 17, 20250.11000.11000.10260.10260.102610,000
Jan 16, 20250.10500.10500.10460.10460.1046-
Jan 15, 20250.10460.10500.10080.10500.1050-
Jan 14, 20250.10120.10980.10120.10980.10982,700
Jan 13, 20250.10960.11580.10460.10460.10464,400
Jan 10, 20250.11460.11460.11460.11460.11465,900
Jan 9, 20250.11460.11520.11460.11520.1152-
Jan 8, 20250.11860.11860.11860.11860.1186-
Jan 7, 20250.13000.13000.12160.12160.12168,000
Jan 6, 20250.11700.12900.11700.12280.1228106,460
Jan 3, 20250.11860.12700.11860.11860.11866,000
Jan 2, 20250.12060.12080.12060.12080.1208-
Dec 30, 20240.11780.12980.11020.12000.120052,100
Dec 27, 20240.10900.11620.10820.10820.108213,900
Dec 23, 20240.11340.12000.11040.11040.11042,000
Dec 20, 20240.10300.10760.10000.10760.107656,801
Dec 19, 20240.10960.10960.10320.10320.10327,000
Dec 18, 20240.11180.11180.10940.10940.10945,000
Dec 17, 20240.11380.11540.11140.11480.1148128,758
Dec 16, 20240.11860.12360.11840.12260.122658,500
Dec 13, 20240.11860.11860.11840.11840.11842,000
Dec 12, 20240.12200.12200.11840.11840.118411,500
Dec 11, 20240.12040.12040.11840.11860.11866,000
Dec 10, 20240.11900.12180.11900.12060.12065,000
Dec 9, 20240.12000.12400.11760.11940.11946,000
Dec 6, 20240.11940.11940.11760.11780.117810,000
Dec 5, 20240.12260.13000.11720.11720.11724,850
Dec 4, 20240.11960.12940.11960.12400.12406,000
Dec 3, 20240.12120.12820.12120.12440.124423,566
Dec 2, 20240.12820.12820.12460.12460.12463,000
Nov 29, 20240.12860.12860.12860.12860.12862,500
Nov 28, 20240.12560.12560.12560.12560.1256-
Nov 27, 20240.12480.12480.12400.12440.12441,085
Nov 26, 20240.12280.12980.12020.12980.129831,721
Nov 25, 20240.11960.13140.11460.13140.131429,100
Nov 22, 20240.11040.11040.11040.11040.1104-
Nov 21, 20240.11180.11180.11020.11040.110418,900
Nov 20, 20240.11040.11100.11040.11100.11102,850
Nov 19, 20240.11580.11580.11360.11360.11361,133
Nov 18, 20240.10820.11980.10820.11760.117644,054
Nov 15, 20240.11460.11460.10820.10820.108223,000
Nov 14, 20240.10860.10860.10840.10840.108410,500
Nov 13, 20240.11060.11060.10960.10960.10965,100
Nov 12, 20240.11600.11600.11600.11600.116021,500
Nov 11, 20240.11900.12480.11620.12480.124812,500
Nov 8, 20240.11680.11680.11460.11460.11461,800
Nov 7, 20240.11960.12600.11960.12200.122030,430
Nov 6, 20240.12000.12060.11540.11540.11547,170
Nov 5, 20240.14580.14580.12240.12860.128637,300
Nov 4, 20240.10000.14300.10000.13400.1340284,270
Nov 1, 20240.09580.09990.09580.09990.09993,990
Oct 31, 20240.10020.10020.09540.09560.09561,000
Oct 30, 20240.09320.10900.09320.10900.109059,950
Oct 29, 20240.09280.09380.09020.09380.09389,240
Oct 28, 20240.10060.10060.09400.09410.09411,000
Oct 25, 20240.09680.09880.09680.09880.0988-
Oct 24, 20240.09810.09970.09810.09970.0997-
Oct 23, 20240.10460.10940.09810.09810.098128,000
Oct 22, 20240.10120.11000.09990.11000.11006,000
Oct 21, 20240.08970.10500.08970.10500.105014,280
Oct 18, 20240.09300.09300.07250.09000.0900626,836
Oct 17, 20240.10000.10000.09220.09220.092211,000
Oct 16, 20240.09290.09290.09290.09290.0929-
Oct 15, 20240.10920.10920.09620.10300.103068,000
Oct 14, 20240.09800.09970.09800.09830.098326,000
Oct 11, 20240.10460.10460.10000.10360.103678,319
Oct 10, 20240.11000.11000.08780.09950.0995475,751
Oct 9, 20240.11700.12360.11000.11000.110081,908
Oct 8, 20240.12340.12340.11940.11940.1194-
Oct 7, 20240.12060.12200.11740.11740.11749,650
Oct 4, 20240.11540.12220.11540.11700.117025,000
Oct 3, 20240.12060.12060.11380.11500.115051,235
Oct 2, 20240.11940.12480.11520.12480.124848,200
Oct 1, 20240.14120.14280.11840.12720.1272225,226
Sep 30, 20240.14720.14720.14720.14720.14721,600
Sep 27, 20240.14120.14280.14120.14120.141257,600
Sep 26, 20240.14340.14340.14340.14340.14349,276
Sep 25, 20240.14760.14760.14120.14120.14123,000
Sep 24, 20240.14560.15000.14420.14420.14429,000
Sep 23, 20240.14940.15140.14440.14600.146049,350
Sep 20, 20240.14580.14580.14420.14420.14425,300
Sep 19, 20240.14540.15200.14540.14640.14641,000
Sep 18, 20240.14440.14440.14440.14440.1444-
Sep 17, 20240.14500.14940.14500.14940.149411,000
Sep 16, 20240.14380.14820.14380.14820.14825,016
Sep 13, 20240.14880.14880.14880.14880.14885,000
Sep 12, 20240.13960.13960.13960.13960.1396-
Sep 11, 20240.13960.13960.13960.13960.1396-
Sep 10, 20240.15200.15200.14380.14540.145412,500
Sep 9, 20240.15000.15000.14220.14900.14904,500
Sep 6, 20240.15380.15380.14680.15160.15164,500
Sep 5, 20240.14940.15540.14480.15540.15543,000
Sep 4, 20240.14440.14440.14340.14340.14345,000
Sep 3, 20240.14740.15440.14740.14840.14842,000
Sep 2, 20240.15120.15120.14760.14760.14767,620
Aug 30, 20240.15340.15500.15000.15000.150069,590
Aug 29, 20240.15460.15460.15300.15300.15304,300
Aug 28, 20240.15480.15600.15440.15440.154435,000
Aug 27, 20240.15440.15440.15440.15440.1544-
Aug 26, 20240.15820.15820.15820.15820.1582-
Aug 23, 20240.15940.15940.15940.15940.1594-
Aug 22, 20240.15940.15940.15940.15940.1594-
Aug 21, 20240.15940.15940.15940.15940.1594-
Aug 20, 20240.15740.15940.15740.15940.159464,500
Aug 19, 20240.15740.16000.15740.16000.16003,000
Aug 16, 20240.15840.15880.15840.15880.1588-
Aug 15, 20240.16540.16540.15840.15880.1588300
Aug 14, 20240.16060.16740.16060.16740.167425,000
Aug 13, 20240.15940.16500.15580.15780.1578400
Aug 12, 20240.16880.16880.16020.16200.16206,000
Aug 9, 20240.15900.16160.15900.15960.1596-
Aug 8, 20240.16980.16980.16040.16040.16044,000
Aug 7, 20240.16120.16880.16060.16420.16421,215
Aug 6, 20240.16860.17000.16080.16080.160829,500
Aug 5, 20240.16500.16500.14060.16000.160055,415
Aug 2, 20240.16940.17320.16800.17320.173246,522
Aug 1, 20240.18080.18080.17640.17640.1764-
Jul 31, 20240.17940.17940.17880.17880.17881,300
Jul 30, 20240.17940.18160.17940.18040.1804-
Jul 29, 20240.19060.19060.17840.18340.1834100
Jul 26, 20240.17880.18300.17740.18300.18305,100
Jul 25, 20240.18000.18180.17480.18180.181830,000
Jul 24, 20240.18700.18700.18340.18340.183411,500
Jul 23, 20240.18980.18980.18080.18220.182212,000
Jul 22, 20240.19500.19960.19500.19660.1966500
Jul 19, 20240.20000.20000.19000.19000.190021,000
Jul 18, 20240.21150.21150.19900.19900.1990-
Jul 17, 20240.20900.21050.20100.20750.2075750
Jul 16, 20240.20000.21050.20000.20650.206520,000
Jul 15, 20240.21000.21450.20700.20700.2070450
Jul 12, 20240.21600.21600.20550.20550.2055500
Jul 11, 20240.20350.20500.20350.20500.20504,000
Jul 10, 20240.20750.20900.20150.20150.2015675
Jul 9, 20240.20250.20500.20050.20400.2040120
Jul 8, 20240.22000.22000.20700.20700.20705,350
Jul 5, 20240.20050.20100.20050.20100.2010900
Jul 4, 20240.19840.20400.19840.20400.204013,000
Jul 3, 20240.19220.19220.19220.19220.192230,320
Jul 2, 20240.19820.19820.19780.19780.19782,500
Jul 1, 20240.19960.19960.19520.19540.19545,920
Jun 28, 20240.20450.20450.20000.20250.20258,500
Jun 27, 20240.20450.20450.20150.20150.20155,000
Jun 26, 20240.20750.20750.20750.20750.20752
Jun 25, 20240.21850.21950.21350.21950.21956,500
Jun 24, 20240.21200.21250.20900.21250.212552,700
Jun 21, 20240.23050.23050.21650.22000.220027,895
Jun 20, 20240.21650.23250.21650.23150.231539,100
Jun 19, 20240.22100.23000.22100.22650.226581,300
Jun 18, 20240.20100.20500.20100.20500.205015,300
Jun 17, 20240.20450.20450.19500.19500.195015,700
Jun 14, 20240.20950.20950.19980.20400.2040155,880
Jun 13, 20240.20000.20450.19900.20350.203528,752
Jun 12, 20240.19080.19080.18300.18880.188841,555
Jun 11, 20240.21000.21100.17980.19200.1920197,808
Jun 10, 20240.24000.24000.19480.20200.202056,133
Jun 7, 20240.24300.24300.23450.24000.240039,475
Jun 6, 20240.25450.25450.23750.23750.237527,770
Jun 5, 20240.26850.26850.26850.26850.2685-
Jun 4, 20240.26500.27000.26200.26850.268562,936
Jun 3, 20240.29100.29700.26950.26950.269545,000
May 31, 20240.29400.30000.28100.28950.289568,200
May 30, 20240.26550.28050.26550.28000.280029,000
May 29, 20240.26700.27250.25800.26550.26554,700
May 28, 20240.26000.28000.26000.28000.280057,752
May 27, 20240.25950.25950.25600.25600.25606,000
May 24, 20240.25650.25800.25050.25800.25801,750
May 23, 20240.24750.26750.24750.26750.267512,000
May 22, 20240.25000.25000.24450.24450.2445-
May 21, 20240.25950.25950.24400.24400.244011,000
May 20, 20240.23600.24400.23600.24400.244023,000
May 17, 20240.25000.25000.23250.23250.232512,510
May 16, 20240.23550.23550.23350.23450.234512,500
May 15, 20240.23000.23500.23000.23500.2350147,705
May 14, 20240.23750.24250.23650.24250.24252,455
May 13, 20240.24000.25000.22550.22550.2255106,199
May 10, 20240.23900.23950.23300.23450.234518,785
May 9, 20240.24200.24200.23100.23100.23102,000
May 8, 20240.23150.24500.23000.23900.2390140,827
May 7, 20240.21100.22500.21100.22500.225054,600
May 6, 20240.21800.22000.21800.21800.218033,004
May 3, 20240.20950.21250.20950.21150.2115-
May 2, 20240.20950.21000.20850.20950.209529,500
Apr 30, 20240.21050.21350.20600.20600.2060100
Apr 29, 20240.20850.21400.20850.21250.212516,163
Apr 26, 20240.21200.21200.21050.21200.21203,500
Apr 25, 20240.21100.21100.20650.20650.20652,160
Apr 24, 20240.21100.21400.21100.21200.2120200
Apr 23, 20240.21050.21050.21050.21050.21051,250
Apr 22, 20240.21500.21800.20750.20850.20857,200
Apr 19, 20240.20950.21250.20750.21250.2125-
Apr 18, 20240.21700.21700.20600.20700.207026,480
Apr 17, 20240.21800.22850.21650.21650.21651,000
Apr 16, 20240.22250.22250.21450.21450.214512,500
Apr 15, 20240.23050.23050.23000.23000.230027,000

Related Tickers

PLUN.SG Plug Power Inc
0.9129
-2.34%
 
703.SG Alfen N.V.
12.72
+5.30%
 
PLUN.F Plug Power Inc.
0.9248
-1.62%
 
27W.F PowerCell Sweden AB (publ)
2.6400
+2.01%
 
XSDG.F Samsung SDI Co., Ltd.
26.60
+0.76%
 
FCEL FuelCell Energy, Inc.
3.9800
0.00%