Foodlink A.E historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	0.690	0.738	0.690	0.730	0.730	100,906
2025-08-01	0.738	0.738	0.700	0.700	0.700	326,416
2025-07-31	0.702	0.766	0.700	0.750	0.750	381,533
2025-07-30	0.710	0.716	0.680	0.692	0.692	229,258
2025-07-29	0.700	0.730	0.690	0.716	0.716	330,657
2025-07-28	0.632	0.700	0.630	0.690	0.690	74,190
2025-07-25	0.626	0.630	0.614	0.628	0.628	8,280
2025-07-24	0.602	0.618	0.590	0.618	0.618	38,255
2025-07-23	0.594	0.594	0.594	0.594	0.594	2,900
2025-07-22	0.594	0.594	0.594	0.594	0.594	1,500
2025-07-21	0.580	0.592	0.580	0.590	0.590	3,101
2025-07-18	0.580	0.582	0.580	0.580	0.580	14,750
2025-07-17	0.580	0.582	0.580	0.580	0.580	14,750
2025-07-16	0.590	0.592	0.580	0.580	0.580	8,800
2025-07-15	0.588	0.602	0.588	0.598	0.598	21,300
2025-07-14	0.568	0.590	0.568	0.588	0.588	13,750
2025-07-11	0.606	0.610	0.590	0.590	0.590	14,150
2025-07-10	0.596	0.606	0.590	0.594	0.594	23,411
2025-07-09	0.600	0.606	0.588	0.596	0.596	40,880
2025-07-08	0.570	0.598	0.570	0.590	0.590	20,015
2025-07-07	0.592	0.594	0.572	0.578	0.578	16,904
2025-07-04	0.590	0.600	0.590	0.594	0.594	10,685
2025-07-03	0.596	0.600	0.596	0.600	0.600	10,266
2025-07-02	0.590	0.600	0.590	0.596	0.596	16,700
2025-07-01	0.580	0.592	0.570	0.590	0.590	14,100
2025-06-30	0.580	0.590	0.580	0.586	0.586	10,350
2025-06-27	0.578	0.580	0.578	0.578	0.578	1,765
2025-06-26	0.574	0.574	0.560	0.564	0.564	20,742
2025-06-25	0.574	0.574	0.560	0.570	0.570	2,865
2025-06-24	0.566	0.566	0.558	0.558	0.558	27,210
2025-06-23	0.540	0.540	0.540	0.540	0.540	7,000
2025-06-20	0.554	0.554	0.532	0.542	0.542	15,100
2025-06-19	0.548	0.550	0.548	0.550	0.550	6,473
2025-06-18	0.550	0.550	0.530	0.550	0.550	13,750
2025-06-17	0.544	0.550	0.534	0.550	0.550	10,606
2025-06-16	0.546	0.558	0.540	0.542	0.542	15,684
2025-06-13	0.560	0.560	0.560	0.560	0.560	6,250
2025-06-12	0.570	0.570	0.562	0.562	0.562	500
2025-06-11	0.578	0.578	0.562	0.562	0.562	6,585
2025-06-10	0.570	0.570	0.570	0.570	0.570	10,562
2025-06-06	0.554	0.554	0.554	0.554	0.554	3,350
2025-06-05	0.552	0.570	0.550	0.558	0.558	32,656
2025-06-04	0.550	0.568	0.550	0.552	0.552	36,900
2025-06-03	0.540	0.572	0.540	0.562	0.562	16,160
2025-06-02	0.542	0.558	0.530	0.530	0.530	32,159
2025-05-30	0.548	0.552	0.548	0.550	0.550	10,900
2025-05-29	0.550	0.558	0.550	0.552	0.552	13,174
2025-05-28	0.544	0.550	0.544	0.548	0.548	10,005
2025-05-27	0.560	0.580	0.542	0.542	0.542	24,680
2025-05-26	0.550	0.568	0.550	0.564	0.564	27,614
2025-05-23	0.562	0.578	0.554	0.554	0.554	10,775
2025-05-22	0.578	0.580	0.560	0.576	0.576	7,514
2025-05-21	0.580	0.580	0.566	0.572	0.572	3,680
2025-05-20	0.588	0.594	0.570	0.578	0.578	15,995
2025-05-19	0.588	0.588	0.554	0.578	0.578	7,225
2025-05-16	0.590	0.590	0.566	0.574	0.574	12,492
2025-05-15	0.552	0.576	0.550	0.576	0.576	9,750
2025-05-14	0.568	0.576	0.530	0.576	0.576	123,120
2025-05-13	0.590	0.590	0.562	0.580	0.580	30,330
2025-05-12	0.600	0.600	0.580	0.600	0.600	45,299

← NewerPage 6 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.