Foodlink A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-29	0.950	1.025	0.942	1.015	1.015	103,615
2025-10-27	0.980	0.992	0.950	0.956	0.956	54,965
2025-10-24	1.050	1.055	0.984	0.990	0.990	171,233
2025-10-23	0.900	1.050	0.900	1.050	1.050	360,256
2025-10-22	0.820	0.856	0.820	0.856	0.856	27,350
2025-10-21	0.808	0.820	0.776	0.820	0.820	16,616
2025-10-20	0.790	0.796	0.770	0.786	0.786	27,300
2025-10-17	0.772	0.776	0.768	0.770	0.770	13,225
2025-10-16	0.794	0.798	0.780	0.798	0.798	21,000
2025-10-15	0.810	0.820	0.800	0.808	0.808	17,113
2025-10-14	0.804	0.822	0.804	0.814	0.814	12,120
2025-10-13	0.820	0.820	0.808	0.818	0.818	7,200
2025-10-10	0.812	0.818	0.810	0.816	0.816	13,001
2025-10-09	0.812	0.828	0.806	0.810	0.810	15,007
2025-10-08	0.820	0.824	0.800	0.818	0.818	9,562
2025-10-07	0.800	0.814	0.800	0.810	0.810	16,851
2025-10-06	0.788	0.798	0.788	0.798	0.798	15,650
2025-10-03	0.796	0.800	0.796	0.798	0.798	11,410
2025-10-02	0.762	0.792	0.762	0.788	0.788	29,765
2025-10-01	0.776	0.778	0.760	0.762	0.762	2,981
2025-09-30	0.772	0.782	0.758	0.770	0.770	9,242
2025-09-29	0.776	0.784	0.770	0.780	0.780	8,471
2025-09-26	0.782	0.782	0.760	0.776	0.776	32,370
2025-09-25	0.780	0.780	0.762	0.762	0.762	16,700
2025-09-24	0.772	0.782	0.764	0.770	0.770	44,028
2025-09-23	0.810	0.820	0.762	0.770	0.770	101,792
2025-09-22	0.834	0.834	0.798	0.806	0.806	95,136
2025-09-19	0.878	0.880	0.850	0.850	0.850	21,700
2025-09-18	0.860	0.864	0.850	0.860	0.860	17,600
2025-09-17	0.850	0.850	0.834	0.834	0.834	2,000
2025-09-16	0.840	0.850	0.838	0.850	0.850	8,200
2025-09-15	0.848	0.848	0.832	0.832	0.832	5,000
2025-09-12	0.816	0.834	0.816	0.832	0.832	8,883
2025-09-11	0.800	0.810	0.800	0.810	0.810	50
2025-09-10	0.802	0.818	0.800	0.810	0.810	21,368
2025-09-09	0.756	0.800	0.756	0.792	0.792	10,599
2025-09-08	0.780	0.800	0.770	0.772	0.772	1,675
2025-09-05	0.808	0.808	0.800	0.800	0.800	5,000
2025-09-04	0.830	0.830	0.808	0.810	0.810	1,455
2025-09-03	0.790	0.810	0.790	0.804	0.804	5,230
2025-09-02	0.800	0.818	0.778	0.798	0.798	30,440
2025-09-01	0.820	0.830	0.798	0.802	0.802	29,728
2025-08-29	0.820	0.828	0.800	0.826	0.826	15,730
2025-08-28	0.840	0.850	0.814	0.820	0.820	55,105
2025-08-27	0.866	0.880	0.854	0.856	0.856	38,740
2025-08-26	0.842	0.890	0.842	0.850	0.850	67,020
2025-08-25	0.892	0.900	0.862	0.876	0.876	39,000
2025-08-22	0.890	0.896	0.870	0.892	0.892	36,885
2025-08-21	0.906	0.930	0.880	0.888	0.888	50,000
2025-08-20	0.908	0.940	0.908	0.920	0.920	38,439
2025-08-19	0.920	0.940	0.900	0.908	0.908	17,725
2025-08-18	0.924	0.924	0.868	0.890	0.890	48,513
2025-08-14	0.948	0.948	0.894	0.900	0.900	78,633
2025-08-13	0.806	0.940	0.806	0.918	0.918	177,206
2025-08-12	0.782	0.818	0.750	0.804	0.804	186,788
2025-08-11	0.740	0.786	0.740	0.758	0.758	136,092
2025-08-08	0.702	0.730	0.700	0.726	0.726	32,239
2025-08-07	0.710	0.730	0.708	0.716	0.716	37,120
2025-08-06	0.720	0.726	0.712	0.714	0.714	49,909
2025-08-05	0.730	0.738	0.720	0.730	0.730	33,237

← NewerPage 5 of 17 · 991 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.