Foodlink A.E historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.065	1.065	1.060	1.065	1.065	21,050
2026-07-23	1.080	1.080	1.050	1.055	1.055	28,276
2026-07-22	1.100	1.100	1.065	1.080	1.080	17,750
2026-07-21	1.060	1.100	1.050	1.085	1.085	23,709
2026-07-20	1.045	1.060	1.040	1.050	1.050	32,715
2026-07-17	1.090	1.090	1.055	1.075	1.075	25,199
2026-07-16	1.120	1.120	1.075	1.080	1.080	36,700
2026-07-15	1.155	1.155	1.090	1.115	1.115	20,710
2026-07-14	1.155	1.170	1.140	1.160	1.160	25,719
2026-07-13	1.180	1.180	1.135	1.150	1.150	19,095
2026-07-10	1.200	1.210	1.160	1.175	1.175	32,992
2026-07-09	1.170	1.205	1.170	1.200	1.200	47,600
2026-07-08	1.205	1.210	1.170	1.180	1.180	16,605
2026-07-07	1.160	1.200	1.160	1.185	1.185	28,571
2026-07-06	1.135	1.160	1.125	1.160	1.160	23,250
2026-07-03	1.120	1.130	1.105	1.125	1.125	27,359
2026-07-02	1.120	1.120	1.110	1.115	1.115	17,070
2026-07-01	1.100	1.110	1.100	1.105	1.105	10,850
2026-06-30	1.075	1.125	1.065	1.110	1.110	38,100
2026-06-29	1.075	1.080	1.060	1.075	1.075	34,046
2026-06-26	1.085	1.085	1.060	1.080	1.080	27,887
2026-06-25	1.055	1.090	1.055	1.085	1.085	23,638
2026-06-24	1.090	1.090	1.075	1.085	1.085	19,535
2026-06-23	1.085	1.095	1.080	1.090	1.090	23,646
2026-06-22	1.110	1.110	1.080	1.090	1.090	22,200
2026-06-19	1.100	1.105	1.080	1.105	1.105	20,730
2026-06-18	1.115	1.115	1.095	1.100	1.100	21,580
2026-06-17	1.080	1.090	1.060	1.080	1.080	18,551
2026-06-16	1.095	1.095	1.070	1.070	1.070	16,800
2026-06-15	1.070	1.100	1.070	1.095	1.095	29,416
2026-06-12	1.060	1.070	1.040	1.060	1.060	36,700
2026-06-11	1.060	1.065	1.045	1.055	1.055	18,150
2026-06-10	1.060	1.075	1.050	1.060	1.060	35,010
2026-06-09	1.090	1.090	1.065	1.075	1.075	25,277
2026-06-08	1.075	1.090	1.065	1.080	1.080	37,220
2026-06-05	1.100	1.100	1.080	1.085	1.085	21,500
2026-06-04	1.095	1.095	1.070	1.080	1.080	9,350
2026-06-03	1.100	1.110	1.080	1.100	1.100	23,487
2026-06-02	1.110	1.110	1.075	1.100	1.100	23,610
2026-05-29	1.100	1.110	1.095	1.105	1.105	28,394
2026-05-28	1.115	1.115	1.075	1.095	1.095	14,944
2026-05-27	1.080	1.110	1.060	1.110	1.110	53,900
2026-05-26	1.115	1.120	1.100	1.110	1.110	27,096
2026-05-25	1.130	1.130	1.100	1.115	1.115	27,499
2026-05-22	1.115	1.115	1.090	1.115	1.115	19,484
2026-05-21	1.075	1.105	1.075	1.100	1.100	26,700
2026-05-20	1.060	1.090	1.040	1.060	1.060	34,110
2026-05-19	1.100	1.100	1.085	1.090	1.090	27,500
2026-05-18	1.085	1.115	1.070	1.095	1.095	49,760
2026-05-15	1.100	1.155	1.100	1.120	1.120	19,970
2026-05-14	1.135	1.145	1.120	1.135	1.135	30,730
2026-05-13	1.125	1.135	1.110	1.120	1.120	27,780
2026-05-12	1.090	1.115	1.090	1.115	1.115	24,900
2026-05-11	1.130	1.130	1.100	1.100	1.100	31,356
2026-05-08	1.125	1.145	1.100	1.130	1.130	18,750
2026-05-07	1.140	1.140	1.105	1.125	1.125	28,105
2026-05-06	1.140	1.190	1.120	1.140	1.140	83,973
2026-05-05	1.115	1.120	1.090	1.105	1.105	25,663
2026-05-04	1.120	1.125	1.095	1.110	1.110	40,130
2026-04-30	1.135	1.135	1.125	1.130	1.130	30,000

← NewerPage 2 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2019-09-17	0.0200 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.