New Zealand markets closed

Flow Traders Ltd. (FLOW.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
20.44+0.95 (+4.87%)
At close: 05:35PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202419.2820.9619.2520.4420.44680,300
02 May 202419.3619.7619.3519.4919.49242,814
30 Apr 202419.4219.5419.2019.2919.29232,498
29 Apr 202419.8219.9019.5919.6619.66179,292
26 Apr 202419.7019.9519.4919.8219.82253,619
25 Apr 202420.6020.7819.7319.9519.95941,106
24 Apr 202420.1020.1019.3219.5119.51266,041
23 Apr 202419.7220.1019.6220.1020.10292,036
22 Apr 202419.7019.9419.5419.7219.72196,459
19 Apr 202419.6119.7119.3019.6219.62237,687
18 Apr 202419.1919.5919.0419.5919.59322,629
17 Apr 202418.8519.2518.7119.0919.09194,263
16 Apr 202418.7518.8518.6418.8518.85108,054
15 Apr 202418.9919.2918.8018.8018.80167,598
12 Apr 202419.0019.2118.9018.9118.91177,280
11 Apr 202419.1519.2918.8118.9718.97184,485
10 Apr 202419.1819.3618.9119.0819.08225,069
09 Apr 202419.0019.1818.9019.1319.13214,819
08 Apr 202418.8619.0418.7019.0119.01155,550
05 Apr 202418.6819.1518.5618.8718.87264,091
04 Apr 202418.4618.7618.4118.7418.74138,985
03 Apr 202418.0918.5118.0018.5118.51195,575
02 Apr 202418.3018.4017.7617.9717.97239,952
28 Mar 202418.0918.5517.9618.2718.27419,224
27 Mar 202417.6618.1117.6218.1118.11232,080
26 Mar 202417.3717.6717.3017.6717.67193,021
25 Mar 202417.2017.5517.0717.4217.42178,868
22 Mar 202416.5817.2916.5817.1717.17254,095
21 Mar 202416.7616.8216.5216.6916.69193,593
20 Mar 202417.0017.1216.6316.7116.71183,916
19 Mar 202417.1317.3016.9217.0617.06193,341
18 Mar 202417.6017.7017.1817.1817.18172,227
15 Mar 202417.8317.8317.4017.6417.64834,674
14 Mar 202417.5217.8417.3817.7817.78163,213
13 Mar 202417.2217.6017.1817.5617.56201,020
12 Mar 202417.1517.2717.0017.2017.20114,514
11 Mar 202417.0917.2717.0117.1517.15117,421
08 Mar 202417.1817.2216.9917.1117.1174,272
07 Mar 202417.0517.2316.9117.1317.13120,738
06 Mar 202417.0017.1416.8817.0017.00160,604
05 Mar 202416.8017.0116.7416.8816.88158,684
04 Mar 202416.8517.0016.7516.7816.78168,364
01 Mar 202416.7016.8516.5816.8516.85152,735
29 Feb 202416.5816.8716.5716.6316.63229,473
28 Feb 202416.6716.7316.5516.6516.65104,825
27 Feb 202416.3416.7316.3416.7316.73167,836
26 Feb 202416.8216.8316.2516.3416.34268,370
23 Feb 202416.8316.9416.6216.8316.83146,959
22 Feb 202416.5916.8616.5016.8216.82194,868
21 Feb 202416.3516.6316.3216.5916.59143,120
20 Feb 202416.8516.8516.1416.2816.28439,965
19 Feb 202416.6017.1716.6016.8916.89298,662
16 Feb 202416.5016.5916.4116.5616.56127,669
15 Feb 202415.8416.5215.8316.4216.42263,799
14 Feb 202415.8416.0415.7815.9015.90175,053
13 Feb 202416.3416.4215.8215.9515.95434,024
12 Feb 202416.3116.5716.2316.3816.38155,275
09 Feb 202416.7416.7716.2616.3316.33244,843
08 Feb 202416.2617.3816.2616.6916.69670,359
07 Feb 202416.2916.3016.0116.1916.19170,501
06 Feb 202416.0816.3415.9316.3216.32159,224
05 Feb 202416.3316.4316.1016.2016.20197,455
02 Feb 202416.3616.5516.3316.3316.33102,840
01 Feb 202416.6016.6016.3216.3216.32146,201
31 Jan 202416.5716.7016.4616.6216.62108,809
30 Jan 202416.9617.0816.6116.6116.61185,350
29 Jan 202416.9616.9816.7616.9516.95152,501
26 Jan 202417.0117.0916.9016.9616.96158,089
25 Jan 202417.3417.3416.9617.0817.08117,941
24 Jan 202417.3517.5217.2517.3317.33116,424
23 Jan 202417.2317.2417.0317.2017.2059,829
22 Jan 202417.2717.4017.0717.1517.1592,286
19 Jan 202417.5117.5417.1717.1717.1780,542
18 Jan 202417.3017.5317.2417.4117.41148,003
17 Jan 202417.0517.2416.8717.2117.21191,896
16 Jan 202417.2617.3617.1617.1817.1875,542
15 Jan 202417.3517.3517.2417.3317.3377,576
12 Jan 202417.2617.6317.2617.4217.42179,618
11 Jan 202417.1017.4016.8917.1817.18315,102
10 Jan 202418.1218.3417.0417.0417.04727,392
09 Jan 202418.8418.9418.5918.5918.5979,129
08 Jan 202418.6319.1818.6018.8518.85224,539
05 Jan 202418.2518.6018.1518.6018.60119,759
04 Jan 202418.2218.3918.1818.3918.3975,332
03 Jan 202418.3718.4018.0318.2418.24114,782
02 Jan 202418.0018.3817.9818.3718.37121,305
29 Dec 202317.9018.0617.8417.9617.9699,965
28 Dec 202318.0018.1217.8017.9717.9786,218
27 Dec 202318.0018.1517.9018.0418.04129,030
22 Dec 202317.8318.0417.7518.0218.0275,226
21 Dec 202318.0018.0417.7717.9017.9092,947
20 Dec 202317.6718.0917.6718.0818.08227,012
19 Dec 202317.6017.9817.6017.7317.73115,128
18 Dec 202317.6317.7817.4917.5717.57106,986
15 Dec 202317.9518.1017.7417.7417.74149,828
14 Dec 202317.3518.2417.3517.8817.88356,238
13 Dec 202317.2017.2817.1117.2317.23105,169
12 Dec 202317.3917.4217.2317.2617.26109,593
11 Dec 202317.3417.4417.2417.4017.4097,275
08 Dec 202317.2817.5317.2417.4517.45131,398
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...