Flow Traders Ltd FLOW
EURONEXT · Netherlands · Finance
€26.66+0.38 (+1.45%)
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €26.70 | +1.60% | €26.48 | €26.86 | €26.14 | 36.01K |
| 2026-09-30 | €26.28 | -0.38% | €26.46 | €26.62 | €26.28 | 64.10K |
| 2026-09-29 | €26.38 | -0.30% | €26.56 | €26.56 | €26.24 | 62.08K |
| 2026-09-28 | €26.46 | -1.71% | €27.12 | €27.26 | €26.46 | 93.87K |
| 2026-09-25 | €26.92 | -4.81% | €26.90 | €27.41 | €26.62 | 212.62K |
| 2026-09-24 | €28.28 | -0.35% | €28.44 | €28.44 | €28.16 | 32.98K |
| 2026-09-23 | €28.38 | +0.07% | €28.26 | €28.46 | €28.04 | 39.81K |
| 2026-09-22 | €28.36 | -1.32% | €28.74 | €28.74 | €28.24 | 64.66K |
| 2026-09-21 | €28.74 | +0.70% | €28.48 | €28.90 | €28.36 | 72.10K |
| 2026-09-18 | €28.54 | +1.42% | €28.00 | €28.54 | €28.00 | 74.86K |
| 2026-09-17 | €28.14 | -0.28% | €28.08 | €28.24 | €28.00 | 51.25K |
| 2026-09-16 | €28.22 | 0.00% | €28.24 | €28.28 | €27.98 | 51.90K |
| 2026-09-15 | €28.22 | -2.35% | €28.68 | €28.92 | €28.22 | 79.13K |
| 2026-09-14 | €28.90 | +0.56% | €28.70 | €29.26 | €28.66 | 73.10K |
| 2026-09-11 | €28.74 | +0.91% | €28.50 | €29.04 | €28.34 | 69.19K |
| 2026-09-10 | €28.48 | -0.14% | €28.38 | €28.62 | €28.38 | 46.68K |
| 2026-09-09 | €28.52 | -0.97% | €28.68 | €28.72 | €28.34 | 51.14K |
| 2026-09-08 | €28.80 | +0.21% | €28.76 | €29.10 | €28.54 | 42.23K |
| 2026-09-07 | €28.74 | 0.00% | €28.88 | €28.88 | €28.62 | 45.40K |
| 2026-09-04 | €28.74 | -0.83% | €28.82 | €28.94 | €28.56 | 59.53K |
| 2026-09-03 | €28.98 | -0.14% | €29.00 | €29.02 | €28.44 | 43.65K |
| 2026-09-02 | €29.02 | +0.55% | €28.84 | €29.02 | €28.50 | 63.24K |
| 2026-09-01 | €28.86 | -1.43% | €29.28 | €29.28 | €28.80 | 52.55K |
| 2026-08-31 | €29.28 | -0.54% | €29.44 | €29.60 | €29.18 | 130.89K |
| 2026-08-28 | €29.44 | +1.31% | €29.06 | €29.78 | €29.06 | 186.28K |
| 2026-08-27 | €29.06 | +0.97% | €28.92 | €29.06 | €28.48 | 87.79K |
| 2026-08-26 | €28.78 | -1.51% | €29.38 | €29.38 | €28.74 | 112.84K |
| 2026-08-25 | €29.22 | +0.34% | €29.20 | €29.56 | €29.04 | 108.75K |
| 2026-08-24 | €29.12 | +3.12% | €28.34 | €29.12 | €28.30 | 194.47K |
| 2026-08-21 | €28.24 | +2.24% | €27.70 | €28.24 | €27.56 | 85.54K |
| 2026-08-20 | €27.62 | 0.00% | €27.54 | €27.68 | €27.42 | 57.26K |
| 2026-08-19 | €27.62 | -0.72% | €27.98 | €28.02 | €27.54 | 88.38K |
| 2026-08-18 | €27.82 | +0.65% | €27.66 | €28.06 | €27.66 | 99.11K |
| 2026-08-17 | €27.64 | +0.29% | €27.64 | €27.96 | €27.36 | 102.83K |
| 2026-08-14 | €27.56 | -0.14% | €27.52 | €27.86 | €27.46 | 107.68K |
| 2026-08-13 | €27.60 | +0.88% | €27.42 | €27.66 | €27.38 | 94.35K |
| 2026-08-12 | €27.36 | -0.51% | €27.50 | €27.60 | €27.04 | 74.48K |
| 2026-08-11 | €27.50 | +1.03% | €27.08 | €27.52 | €26.98 | 102.24K |
| 2026-08-10 | €27.22 | +0.81% | €27.12 | €27.34 | €27.00 | 103.74K |
| 2026-08-07 | €27.00 | +0.60% | €26.72 | €27.14 | €26.64 | 120.96K |
| 2026-08-06 | €26.84 | +0.75% | €26.74 | €26.88 | €26.32 | 90.41K |
| 2026-08-05 | €26.64 | +0.45% | €26.44 | €26.74 | €26.28 | 106.61K |
| 2026-08-04 | €26.52 | -0.45% | €26.64 | €26.74 | €26.34 | 92.55K |
| 2026-08-03 | €26.64 | +0.60% | €26.52 | €26.82 | €26.00 | 123.08K |
| 2026-07-31 | €26.48 | +2.72% | €26.02 | €26.48 | €25.80 | 214.09K |
| 2026-07-30 | €25.78 | +1.50% | €25.98 | €27.14 | €25.76 | 276.90K |
| 2026-07-29 | €25.40 | -1.32% | €25.68 | €25.76 | €25.32 | 94.35K |
| 2026-07-28 | €25.74 | -0.85% | €25.96 | €26.12 | €25.74 | 66.58K |
| 2026-07-27 | €25.96 | -0.76% | €26.16 | €26.22 | €25.96 | 96.44K |
| 2026-07-24 | €26.16 | +0.69% | €26.06 | €26.42 | €26.06 | 59.82K |
| 2026-07-23 | €25.98 | -1.52% | €26.60 | €26.60 | €25.90 | 89.30K |
| 2026-07-22 | €26.38 | +2.09% | €25.94 | €26.64 | €25.84 | 181.34K |
| 2026-07-21 | €25.84 | +0.08% | €25.90 | €25.90 | €25.58 | 51.32K |
| 2026-07-20 | €25.82 | -0.54% | €25.84 | €26.12 | €25.78 | 98.92K |
| 2026-07-17 | €25.96 | -1.96% | €26.50 | €26.66 | €25.86 | 115.80K |
| 2026-07-16 | €26.48 | +1.85% | €26.24 | €26.58 | €26.20 | 174.66K |
| 2026-07-15 | €26.00 | +1.40% | €25.60 | €26.22 | €25.58 | 158.49K |
| 2026-07-14 | €25.64 | +0.71% | €25.60 | €25.72 | €25.36 | 89.34K |
| 2026-07-13 | €25.46 | -0.86% | €25.80 | €26.16 | €25.46 | 118.32K |
| 2026-07-10 | €25.68 | -0.31% | €25.84 | €26.00 | €25.52 | 69.23K |
| 2026-07-09 | €25.76 | -0.31% | €25.94 | €25.94 | €25.54 | 102.39K |
| 2026-07-08 | €25.84 | 0.00% | €25.80 | €25.96 | €25.70 | 88.46K |
| 2026-07-07 | €25.84 | -0.46% | €26.08 | €26.26 | €25.72 | 85.44K |
| 2026-07-06 | €25.96 | +1.25% | €25.76 | €26.06 | €25.62 | 121.27K |
| 2026-07-03 | €25.64 | -0.62% | €25.76 | €25.78 | €25.46 | 77.67K |
| 2026-07-02 | €25.80 | -0.08% | €25.88 | €25.98 | €25.12 | 157.80K |
| 2026-07-01 | €25.82 | 0.00% | €25.82 | €25.94 | €25.54 | 71.84K |
| 2026-06-30 | €25.82 | +0.39% | €25.78 | €25.82 | €25.50 | 112.91K |
| 2026-06-29 | €25.72 | +0.55% | €25.70 | €25.86 | €25.46 | 77.22K |
| 2026-06-26 | €25.58 | -0.93% | €25.72 | €25.78 | €25.24 | 167.26K |
| 2026-06-25 | €25.82 | -0.69% | €25.98 | €26.08 | €25.60 | 130.43K |
| 2026-06-24 | €26.00 | -0.84% | €26.30 | €26.48 | €25.80 | 109.49K |
| 2026-06-23 | €26.22 | +1.55% | €25.54 | €26.44 | €25.22 | 229.80K |
| 2026-06-22 | €25.82 | 0.00% | €25.84 | €25.98 | €25.68 | 98.90K |
| 2026-06-19 | €25.82 | +0.70% | €25.74 | €25.96 | €25.68 | 83.23K |
| 2026-06-18 | €25.64 | -1.16% | €26.02 | €26.02 | €25.46 | 101.64K |
| 2026-06-17 | €25.94 | +0.39% | €25.70 | €26.00 | €25.60 | 86.20K |
| 2026-06-16 | €25.84 | +0.62% | €25.80 | €25.94 | €25.66 | 71.53K |
| 2026-06-15 | €25.68 | -2.43% | €26.10 | €26.24 | €25.66 | 176.86K |
| 2026-06-12 | €26.32 | +3.05% | €25.40 | €26.34 | €25.40 | 219.63K |
| 2026-06-11 | €25.54 | +0.71% | €25.10 | €25.72 | €25.00 | 128.06K |
| 2026-06-10 | €25.36 | +1.28% | €24.98 | €25.38 | €24.88 | 137.10K |
| 2026-06-09 | €25.04 | +0.08% | €24.96 | €25.12 | €24.92 | 88.73K |
| 2026-06-08 | €25.02 | 0.00% | €25.38 | €25.42 | €25.00 | 155.59K |
| 2026-06-05 | €25.02 | +1.21% | €24.70 | €25.12 | €24.70 | 135.42K |
| 2026-06-04 | €24.72 | +2.06% | €24.20 | €24.88 | €24.18 | 138.18K |
| 2026-06-03 | €24.22 | -0.90% | €24.44 | €24.50 | €24.14 | 243.55K |
| 2026-06-02 | €24.44 | -1.37% | €24.88 | €24.94 | €24.44 | 163.99K |
| 2026-06-01 | €24.78 | -0.08% | €24.80 | €24.94 | €24.42 | 262.64K |
| 2026-05-29 | €24.80 | -1.98% | €25.30 | €25.30 | €24.52 | 490.04K |