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

Stuttgart - Delayed Quote EUR

AFC Energy PLC (QC8.SG)

Compare
0.0701
0.0000
(0.00%)
At close: 10:23:31 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.07170.07190.07010.07010.070137,250
Apr 16, 20250.06910.07200.06910.07010.0701-
Apr 15, 20250.06970.07110.06400.07100.0710-
Apr 14, 20250.07060.07180.06810.07180.0718-
Apr 11, 20250.06860.06860.06670.06670.0667-
Apr 10, 20250.06720.07110.06710.07110.0711-
Apr 9, 20250.06770.06770.06120.06120.0612-
Apr 8, 20250.06860.06860.06000.06710.0671-
Apr 7, 20250.06510.07070.06000.07070.070737,250
Apr 4, 20250.06840.06840.06580.06590.0659-
Apr 3, 20250.06910.06910.06570.06630.0663-
Apr 2, 20250.07160.07160.06690.06690.0669-
Apr 1, 20250.06460.06460.06270.06320.0632-
Mar 31, 20250.06840.07190.06450.06450.06455,000
Mar 28, 20250.06660.06810.06120.06120.0612-
Mar 27, 20250.06930.06930.06610.06810.0681-
Mar 26, 20250.07360.07360.05850.07200.0720200
Mar 25, 20250.07360.07360.06700.06700.06701,000
Mar 24, 20250.07360.08220.06920.08220.082215,000
Mar 21, 20250.07170.07310.07170.07310.0731-
Mar 20, 20250.07260.07260.07190.07200.0720-
Mar 19, 20250.07760.07760.06890.06890.06895,000
Mar 18, 20250.07710.08210.07510.07510.075120,000
Mar 17, 20250.07660.08200.07010.08200.08201,800
Mar 14, 20250.07280.07620.07030.07620.0762-
Mar 13, 20250.07630.08000.07330.07390.073970,000
Mar 12, 20250.07100.07600.07100.07370.0737500
Mar 11, 20250.07100.07540.07100.07540.0754500
Mar 10, 20250.08100.08100.07140.07500.075018,500
Mar 7, 20250.07940.08050.07140.08050.0805-
Mar 6, 20250.07570.07710.07160.07710.07715,000
Mar 5, 20250.08480.08480.07340.07800.078010,000
Mar 4, 20250.09100.09100.08050.08150.081532,223
Mar 3, 20250.09100.09100.08470.09100.09109,076
Feb 28, 20250.08500.08970.08500.08960.0896-
Feb 27, 20250.09160.09160.08470.08830.0883-
Feb 26, 20250.10140.10140.09010.09010.09013,001
Feb 25, 20250.10140.10140.09580.09580.0958-
Feb 24, 20250.10280.10300.09820.10300.1030500
Feb 21, 20250.10400.10520.09660.10140.10144,800
Feb 20, 20250.10680.10680.09970.10240.1024-
Feb 19, 20250.10740.10740.10520.10520.10521,666
Feb 18, 20250.10140.10520.10140.10420.10421,500
Feb 17, 20250.10760.10760.10580.10580.1058-
Feb 14, 20250.10900.10900.10200.10200.1020-
Feb 13, 20250.11520.11800.11040.11120.1112-
Feb 12, 20250.11480.11660.11280.11660.1166-
Feb 11, 20250.11900.11900.11260.11300.1130-
Feb 10, 20250.11760.11880.11240.11860.1186-
Feb 7, 20250.10480.11860.10480.11860.1186-
Feb 6, 20250.10820.10820.10520.10520.1052600
Feb 5, 20250.10480.11000.10260.10660.10661,000
Feb 4, 20250.10600.10940.10200.10940.109410,300
Feb 3, 20250.10400.10800.09850.10400.1040-
Jan 31, 20250.10360.10700.10360.10700.1070-
Jan 30, 20250.10160.10520.10160.10520.1052-
Jan 29, 20250.10160.10640.10160.10640.1064-
Jan 28, 20250.10060.10140.09880.09880.0988-
Jan 27, 20250.10060.10140.10060.10080.1008-
Jan 24, 20250.10260.10360.10260.10360.10365,000
Jan 23, 20250.11040.11040.10400.10400.1040-
Jan 22, 20250.10780.10800.10540.10680.1068-
Jan 21, 20250.10040.10380.10040.10380.1038900
Jan 20, 20250.10280.10300.10080.10080.1008-
Jan 17, 20250.10060.10800.10060.10320.1032103,500
Jan 16, 20250.10320.10620.10080.10540.10544,000
Jan 15, 20250.10260.10360.10020.10160.10165,551
Jan 14, 20250.10340.10560.10040.10500.10501,000
Jan 13, 20250.10860.11100.10720.10720.1072-
Jan 10, 20250.11600.11600.11520.11520.115214,000
Jan 9, 20250.11600.11600.11600.11600.1160-
Jan 8, 20250.11860.11860.11640.11640.1164-
Jan 7, 20250.12460.12460.11780.11780.1178-
Jan 6, 20250.11580.12900.11580.12900.12904,000
Jan 3, 20250.11880.11880.11880.11880.1188-
Jan 2, 20250.11880.11880.11880.11880.1188-
Dec 30, 20240.11120.11200.11120.11200.1120-
Dec 27, 20240.11140.11140.11140.11140.1114-
Dec 23, 20240.11240.11900.10820.10820.10824,187
Dec 20, 20240.09870.10940.09870.10800.10805,169
Dec 19, 20240.10860.10860.09840.09840.098410,000
Dec 18, 20240.11160.11360.10760.11020.1102-
Dec 17, 20240.12400.12400.11380.11460.11462,500
Dec 16, 20240.12400.12400.11620.11620.11624,051
Dec 13, 20240.11760.11940.11760.11940.1194-
Dec 12, 20240.11760.11920.11460.11560.1156500
Dec 11, 20240.11100.11920.11100.11920.119220,000
Dec 10, 20240.12100.12260.12100.12120.1212-
Dec 9, 20240.11500.12480.11500.12060.1206262
Dec 6, 20240.11400.12000.11400.11840.1184-
Dec 5, 20240.12060.12440.11960.11960.1196-
Dec 4, 20240.12360.12560.12020.12560.1256500
Dec 3, 20240.12100.12900.12000.12900.129054,000
Dec 2, 20240.12540.12620.12080.12300.12301,950
Nov 29, 20240.12560.12720.12260.12440.12445,550
Nov 28, 20240.12900.12900.12720.12720.12721,000
Nov 27, 20240.12360.12360.11860.12000.1200-
Nov 26, 20240.12480.12480.11900.11900.1190-
Nov 25, 20240.11360.12740.11360.12720.12723,000
Nov 22, 20240.11060.11440.11060.11440.1144-
Nov 21, 20240.11300.11300.11000.11060.1106800
Nov 20, 20240.11260.11260.10800.11100.11104,850
Nov 19, 20240.11480.12100.11300.11300.1130780
Nov 18, 20240.10800.10980.10800.10960.1096-
Nov 15, 20240.10720.11000.10720.11000.1100-
Nov 14, 20240.10920.10920.10920.10920.1092-
Nov 13, 20240.11500.11500.10960.11220.112241,700
Nov 12, 20240.11520.11780.11520.11640.1164-
Nov 11, 20240.11360.12020.11360.12000.120020,000
Nov 8, 20240.11860.11860.11520.11540.1154-
Nov 7, 20240.11400.12880.11400.12080.120820,000
Nov 6, 20240.11440.12340.11440.11900.1190-
Nov 5, 20240.14060.14080.11720.12760.1276561,000
Nov 4, 20240.09630.13800.09630.13800.138020,000
Nov 1, 20240.09480.09720.09350.09720.0972-
Oct 31, 20240.09970.10160.09610.09610.09616,000
Oct 30, 20240.09250.10420.09250.10120.1012-
Oct 29, 20240.09180.09700.09180.09430.094350,000
Oct 28, 20240.09970.09970.08990.09520.0952-
Oct 25, 20240.09210.09920.09210.09870.09871,750
Oct 24, 20240.09710.09710.09490.09710.0971-
Oct 23, 20240.10360.10360.09860.09860.0986-
Oct 22, 20240.10040.10340.10000.10340.1034-
Oct 21, 20240.08930.09770.08860.09770.0977-
Oct 18, 20240.08630.09540.08180.08830.088353,600
Oct 17, 20240.09240.09500.09240.09270.092730,000
Oct 16, 20240.09460.10300.09340.09840.098420,000
Oct 15, 20240.09950.10160.09340.09630.096310,300
Oct 14, 20240.09620.10140.09620.09980.099826,000
Oct 11, 20240.09440.10320.09440.09530.095317,000
Oct 10, 20240.10580.11940.09400.09700.0970193,941
Oct 9, 20240.12500.12500.11160.11440.11444,000
Oct 8, 20240.11520.11900.11380.11520.1152100
Oct 7, 20240.11600.11800.11340.11460.1146-
Oct 4, 20240.11000.12340.11000.11620.116265,000
Oct 3, 20240.11520.11980.10620.11900.119044,770
Oct 2, 20240.11820.12400.11400.11520.115280,000
Oct 1, 20240.13940.14280.11180.12600.126057,700
Sep 30, 20240.13680.14720.13680.13740.137413,800
Sep 27, 20240.13520.14360.13520.14360.1436-
Sep 26, 20240.13920.14140.13640.14040.1404-
Sep 25, 20240.14020.14560.14020.14120.141230,100
Sep 24, 20240.14020.15520.14020.14500.145015,000
Sep 23, 20240.15400.15400.14160.14580.145821,282
Sep 20, 20240.14160.14960.13960.14780.1478-
Sep 19, 20240.14120.14980.14000.14180.14184,000
Sep 18, 20240.14040.14920.14020.14920.14921,000
Sep 17, 20240.14540.15380.14420.14420.14423,500
Sep 16, 20240.13960.15020.13960.15020.1502-
Sep 13, 20240.13860.14580.13860.14480.1448-
Sep 12, 20240.13560.14780.13560.14780.147817,000
Sep 11, 20240.13680.14020.13580.13600.1360-
Sep 10, 20240.13940.14200.13920.13920.1392-
Sep 9, 20240.14000.14540.14000.14160.1416-
Sep 6, 20240.14960.15020.14760.14760.1476-
Sep 5, 20240.13940.15120.13920.15120.1512-
Sep 4, 20240.14520.14520.13500.13500.13505,621
Sep 3, 20240.14340.15120.13840.13840.1384-
Sep 2, 20240.15000.15000.15000.15000.1500-
Aug 30, 20240.14760.14900.14460.14600.1460-
Aug 29, 20240.15540.15540.14900.14960.1496-
Aug 28, 20240.15300.16000.15180.15180.151812,600
Aug 27, 20240.15340.15540.15340.15520.1552-
Aug 26, 20240.15380.15420.15380.15420.1542-
Aug 23, 20240.15020.16000.15020.16000.1600-
Aug 22, 20240.15060.16520.15060.15540.15542,000
Aug 21, 20240.15280.15680.15280.15560.1556-
Aug 20, 20240.15300.15800.15300.15800.1580-
Aug 19, 20240.15300.15920.15300.15780.1578-
Aug 16, 20240.15640.16120.15540.15540.1554-
Aug 15, 20240.16120.16120.16120.16120.1612-
Aug 14, 20240.15420.16300.15420.16300.16301,250
Aug 13, 20240.15560.15560.15560.15560.1556-
Aug 12, 20240.15940.16020.15940.16020.1602-
Aug 9, 20240.15420.15420.15420.15420.1542-
Aug 8, 20240.15620.15620.15620.15620.1562-
Aug 7, 20240.15640.17080.15640.17080.170825,000
Aug 6, 20240.15140.15140.15140.15140.1514-
Aug 5, 20240.16000.16000.16000.16000.16002,000
Aug 2, 20240.16360.17020.16360.17020.1702-
Aug 1, 20240.17300.17300.17240.17240.1724-
Jul 31, 20240.17540.17540.17260.17260.1726-
Jul 30, 20240.17640.17860.17640.17860.1786-
Jul 29, 20240.17940.17940.17940.17940.1794-
Jul 26, 20240.18000.18700.18000.18700.18702,250
Jul 25, 20240.17220.17700.17160.17520.17521,200
Jul 24, 20240.17760.18160.17760.18080.18083,000
Jul 23, 20240.18880.19160.18020.18520.1852500
Jul 22, 20240.18920.20200.18920.19960.1996-
Jul 19, 20240.19540.19920.18860.18860.188610,000
Jul 18, 20240.19840.21100.19840.19900.19901,000
Jul 17, 20240.20150.21500.20150.20600.2060-
Jul 16, 20240.20250.21300.20250.21050.2105-
Jul 15, 20240.20600.21550.20600.20800.20805,350
Jul 12, 20240.20100.20700.20100.20700.2070-
Jul 11, 20240.19800.20700.19800.20400.2040-
Jul 10, 20240.19740.20550.19740.20250.20253,450
Jul 9, 20240.19840.20600.19840.20500.20501,000
Jul 8, 20240.20950.21350.20250.20250.2025-
Jul 5, 20240.20100.20900.20100.20850.208537,198
Jul 4, 20240.19020.20550.19020.20550.205515,000
Jul 3, 20240.19200.19420.19020.19420.19425,000
Jul 2, 20240.19500.20250.19200.19200.19203,000
Jul 1, 20240.19500.19500.19500.19500.1950-
Jun 28, 20240.20100.21000.19640.20000.200020,180
Jun 27, 20240.20350.20400.20050.20200.20204,500
Jun 26, 20240.21250.21250.20700.20700.2070-
Jun 25, 20240.21350.21900.21250.21250.212512,000
Jun 24, 20240.21150.21950.20850.21150.2115-
Jun 21, 20240.23100.23100.21550.21750.217516,400
Jun 20, 20240.21600.22800.21600.22700.22701,110
Jun 19, 20240.20000.22000.20000.21650.216530,000
Jun 18, 20240.19400.19400.19400.19400.1940-
Jun 17, 20240.20000.20750.19440.19440.194480,000
Jun 14, 20240.20000.20650.20000.20650.20652,000
Jun 13, 20240.18540.20500.18540.20500.205020,500
Jun 12, 20240.18800.18800.18500.18500.18501,000
Jun 11, 20240.19420.20800.17900.19280.1928163,267
Jun 10, 20240.24350.24350.20000.20000.200042,550
Jun 7, 20240.23700.24750.22600.24750.24758,000
Jun 6, 20240.25500.25500.23150.23650.236530,500
Jun 5, 20240.26300.27000.25850.25850.25852,000
Jun 4, 20240.26300.26300.26300.26300.2630-
Jun 3, 20240.28850.28850.26900.26900.269015,000
May 31, 20240.28600.30050.27500.29100.29107,000
May 30, 20240.26150.27850.25400.27850.2785-
May 29, 20240.26300.26300.26300.26300.2630-
May 28, 20240.25200.27450.25200.27450.27451,000
May 27, 20240.25800.25800.25800.25800.2580-
May 24, 20240.25500.26250.25150.26250.26254,000
May 23, 20240.24850.30000.24850.30000.300024,089
May 22, 20240.24350.25000.24350.24900.249080
May 21, 20240.25000.25950.24150.24250.242525,000
May 20, 20240.22900.24600.22900.24500.2450-
May 17, 20240.23850.23850.23350.23500.2350-
May 16, 20240.23550.23550.22850.23000.2300-
May 15, 20240.23400.23400.23200.23200.2320-
May 14, 20240.23350.23750.23350.23750.2375-
May 13, 20240.24300.24300.22450.22450.22455,200
May 10, 20240.23750.24000.23700.23700.237014,000
May 9, 20240.23200.24700.22800.22800.22803,000
May 8, 20240.22500.24950.22500.23250.2325122,500
May 7, 20240.21250.22150.21250.22150.2215-
May 6, 20240.21000.21000.21000.21000.2100-
May 3, 20240.20700.21050.20700.20700.2070-
May 2, 20240.19540.19540.19540.19540.1954-
Apr 30, 20240.20200.21350.20200.21000.21002,500
Apr 29, 20240.20450.21400.20450.21350.2135-
Apr 26, 20240.20750.20750.20400.20750.2075-
Apr 25, 20240.20050.21350.20050.20950.2095-
Apr 24, 20240.21050.21550.21050.21300.2130-
Apr 23, 20240.20450.21050.20300.21050.2105500
Apr 22, 20240.21500.21500.20350.20350.2035-
Apr 19, 20240.20800.21400.20750.21250.2125-
Apr 18, 20240.21400.21400.20550.20800.2080-
Apr 17, 20240.21450.21900.20500.20500.2050-

Related Tickers

PLUN.SG Plug Power Inc
0.7873
-0.98%
 
PLUN.MU Plug Power Inc
0.8248
-4.26%
 
CFJA.F Ceres Power Holdings plc
0.6205
+1.22%
 
PLUN.F Plug Power Inc.
0.7927
-0.91%
 
FCEL FuelCell Energy, Inc.
3.8900
-0.26%
 
PLUG Plug Power Inc.
0.9003
-2.26%