Foodlink A.E historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 1.320 | 1.570 | 1.320 | 1.455 | 1.455 | 158,573 |
| 2026-01-26 | 1.280 | 1.320 | 1.235 | 1.300 | 1.300 | 67,237 |
| 2026-01-23 | 1.280 | 1.285 | 1.255 | 1.265 | 1.265 | 42,540 |
| 2026-01-22 | 1.275 | 1.275 | 1.250 | 1.265 | 1.265 | 35,808 |
| 2026-01-21 | 1.235 | 1.270 | 1.235 | 1.250 | 1.250 | 66,500 |
| 2026-01-20 | 1.260 | 1.260 | 1.200 | 1.225 | 1.225 | 57,955 |
| 2026-01-19 | 1.270 | 1.275 | 1.245 | 1.260 | 1.260 | 50,700 |
| 2026-01-16 | 1.275 | 1.275 | 1.250 | 1.260 | 1.260 | 36,691 |
| 2026-01-15 | 1.260 | 1.275 | 1.250 | 1.270 | 1.270 | 43,116 |
| 2026-01-14 | 1.280 | 1.280 | 1.250 | 1.260 | 1.260 | 26,900 |
| 2026-01-13 | 1.255 | 1.275 | 1.255 | 1.265 | 1.265 | 40,560 |
| 2026-01-12 | 1.280 | 1.285 | 1.220 | 1.255 | 1.255 | 37,500 |
| 2026-01-09 | 1.280 | 1.290 | 1.265 | 1.275 | 1.275 | 48,368 |
| 2026-01-08 | 1.295 | 1.295 | 1.270 | 1.280 | 1.280 | 44,870 |
| 2026-01-07 | 1.300 | 1.300 | 1.275 | 1.285 | 1.285 | 44,900 |
| 2026-01-05 | 1.295 | 1.300 | 1.285 | 1.290 | 1.290 | 44,179 |
| 2026-01-02 | 1.265 | 1.315 | 1.265 | 1.300 | 1.300 | 80,160 |
| 2025-12-31 | 1.265 | 1.265 | 1.220 | 1.260 | 1.260 | 27,320 |
| 2025-12-30 | 1.245 | 1.270 | 1.220 | 1.255 | 1.255 | 45,665 |
| 2025-12-29 | 1.240 | 1.250 | 1.230 | 1.240 | 1.240 | 36,840 |
| 2025-12-23 | 1.245 | 1.250 | 1.220 | 1.235 | 1.235 | 40,850 |
| 2025-12-22 | 1.250 | 1.270 | 1.210 | 1.230 | 1.230 | 68,380 |
| 2025-12-19 | 1.260 | 1.275 | 1.240 | 1.255 | 1.255 | 46,810 |
| 2025-12-18 | 1.265 | 1.275 | 1.255 | 1.270 | 1.270 | 25,790 |
| 2025-12-17 | 1.250 | 1.280 | 1.245 | 1.250 | 1.250 | 30,900 |
| 2025-12-16 | 1.300 | 1.305 | 1.250 | 1.275 | 1.275 | 32,909 |
| 2025-12-15 | 1.270 | 1.275 | 1.220 | 1.270 | 1.270 | 38,557 |
| 2025-12-12 | 1.265 | 1.270 | 1.250 | 1.260 | 1.260 | 49,499 |
| 2025-12-11 | 1.250 | 1.280 | 1.220 | 1.245 | 1.245 | 156,339 |
| 2025-12-10 | 1.295 | 1.300 | 1.260 | 1.290 | 1.290 | 50,913 |
| 2025-12-09 | 1.340 | 1.345 | 1.280 | 1.295 | 1.295 | 51,489 |
| 2025-12-08 | 1.310 | 1.335 | 1.295 | 1.315 | 1.315 | 38,271 |
| 2025-12-05 | 1.310 | 1.340 | 1.285 | 1.310 | 1.310 | 50,466 |
| 2025-12-04 | 1.345 | 1.345 | 1.295 | 1.300 | 1.300 | 48,810 |
| 2025-12-03 | 1.285 | 1.350 | 1.285 | 1.320 | 1.320 | 55,526 |
| 2025-12-02 | 1.250 | 1.350 | 1.250 | 1.315 | 1.315 | 80,206 |
| 2025-12-01 | 1.360 | 1.365 | 1.300 | 1.300 | 1.300 | 62,545 |
| 2025-11-28 | 1.445 | 1.445 | 1.340 | 1.350 | 1.350 | 84,065 |
| 2025-11-27 | 1.340 | 1.420 | 1.340 | 1.400 | 1.400 | 76,682 |
| 2025-11-26 | 1.275 | 1.370 | 1.260 | 1.365 | 1.365 | 88,342 |
| 2025-11-25 | 1.255 | 1.255 | 1.225 | 1.230 | 1.230 | 44,440 |
| 2025-11-24 | 1.240 | 1.255 | 1.210 | 1.240 | 1.240 | 41,248 |
| 2025-11-21 | 1.270 | 1.270 | 1.230 | 1.240 | 1.240 | 51,230 |
| 2025-11-20 | 1.285 | 1.285 | 1.230 | 1.270 | 1.270 | 44,205 |
| 2025-11-19 | 1.270 | 1.285 | 1.255 | 1.265 | 1.265 | 46,700 |
| 2025-11-18 | 1.210 | 1.255 | 1.205 | 1.250 | 1.250 | 37,313 |
| 2025-11-17 | 1.300 | 1.300 | 1.220 | 1.245 | 1.245 | 46,015 |
| 2025-11-14 | 1.340 | 1.340 | 1.240 | 1.285 | 1.285 | 61,575 |
| 2025-11-13 | 1.320 | 1.350 | 1.300 | 1.305 | 1.305 | 52,770 |
| 2025-11-12 | 1.280 | 1.385 | 1.280 | 1.300 | 1.300 | 296,868 |
| 2025-11-11 | 1.400 | 1.420 | 1.340 | 1.370 | 1.370 | 70,881 |
| 2025-11-10 | 1.350 | 1.420 | 1.350 | 1.365 | 1.365 | 146,873 |
| 2025-11-07 | 1.175 | 1.310 | 1.160 | 1.300 | 1.300 | 103,074 |
| 2025-11-06 | 1.090 | 1.190 | 1.090 | 1.190 | 1.190 | 154,982 |
| 2025-11-05 | 1.075 | 1.090 | 1.060 | 1.085 | 1.085 | 15,650 |
| 2025-11-04 | 1.100 | 1.100 | 1.075 | 1.085 | 1.085 | 45,890 |
| 2025-11-03 | 1.030 | 1.135 | 1.030 | 1.100 | 1.100 | 97,708 |
| 2025-10-31 | 1.000 | 1.070 | 0.980 | 1.010 | 1.010 | 1,084,812 |
| 2025-10-30 | 1.025 | 1.025 | 0.992 | 1.000 | 1.000 | 24,990 |
| 2025-10-29 | 0.950 | 1.025 | 0.942 | 1.015 | 1.015 | 103,615 |
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.