Skip to main content
Flow Traders Ltd. (AMS:FLOW)
Netherlands flag Netherlands · Delayed Price · Currency is EUR
23.56
-0.06 (-0.25%)
At close: Dec 5, 2025

Flow Traders Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202523.6023.8623.5023.5623.56-0.25%56,166
Dec 4, 202523.5823.7223.4423.6223.62-0.25%56,675
Dec 3, 202523.6023.6823.2823.6823.680.68%91,122
Dec 2, 202523.5823.7223.3023.5223.52-1.01%80,224
Dec 1, 202524.0424.0423.4223.7623.76-0.59%143,655
Nov 28, 202523.9424.0823.9023.9023.900.25%97,587
Nov 27, 202523.7223.9823.7023.8423.840.68%89,337
Nov 26, 202523.1223.6823.0623.6823.682.16%130,132
Nov 25, 202523.3023.4223.0623.1823.18-0.60%68,492
Nov 24, 202523.2023.4423.0823.3223.320.17%209,325
Nov 21, 202523.0223.4222.8623.2823.282.19%173,816
Nov 20, 202523.0023.0022.6222.7822.78-0.52%138,034
Nov 19, 202523.1023.2022.8822.9022.90-1.21%80,295
Nov 18, 202522.9223.2222.7623.1823.181.13%177,298
Nov 17, 202523.1423.1422.7622.9222.92-0.43%120,550
Nov 14, 202523.4423.4622.8823.0223.02-1.20%168,014
Nov 13, 202523.2023.4223.2023.3023.300.09%81,072
Nov 12, 202523.5023.5023.1023.2823.28-0.77%95,147
Nov 11, 202523.5623.5823.3223.4623.460.34%74,721
Nov 10, 202523.7023.7023.3823.3823.38-1.27%95,738
Nov 7, 202523.7423.8023.4823.6823.68-0.34%101,152
Nov 6, 202523.7023.9023.4423.7623.76-190,825
Nov 5, 202523.8224.1623.7023.7623.76-1.08%139,414
Nov 4, 202523.8824.0623.5224.0224.020.84%135,330
Nov 3, 202523.9424.0223.7223.8223.82-0.17%142,287
Oct 31, 202523.7024.0823.5823.8623.862.32%239,889
Oct 30, 202523.3823.5822.1023.3223.32-6.72%1,008,674
Oct 29, 202525.0225.4624.9825.0025.00-1.42%161,880
Oct 28, 202525.0025.3624.7825.3625.361.20%134,018
Oct 27, 202525.3025.4025.0025.0625.06-2.11%153,052
Oct 24, 202526.0026.0425.5625.6025.60-1.31%151,304
Oct 23, 202525.9226.0625.7425.9425.940.46%77,136
Oct 22, 202525.7625.9425.6225.8225.820.23%71,595
Oct 21, 202526.0026.2425.7225.7625.76-0.54%106,440
Oct 20, 202525.7425.9025.0425.9025.90-0.46%208,393
Oct 17, 202525.6026.3425.6026.0226.022.44%277,983
Oct 16, 202525.8025.9425.4025.4025.40-1.70%87,450
Oct 15, 202525.9626.0025.7025.8425.84-0.77%68,116
Oct 14, 202526.1626.2025.7026.0426.040.39%105,736
Oct 13, 202526.2826.3625.7025.9425.94-0.92%135,795
Oct 10, 202525.6626.2825.6626.1826.182.11%160,376
Oct 9, 202525.0225.7025.0225.6425.642.31%127,617
Oct 8, 202524.9625.3224.9625.0625.060.72%107,531
Oct 7, 202524.8825.1424.7824.8824.880.32%117,364
Oct 6, 202525.0225.1224.7224.8024.80-0.56%124,365
Oct 3, 202525.2025.4024.8824.9424.94-0.87%185,776
Oct 2, 202524.8825.5024.8825.1625.16-0.32%111,949
Oct 1, 202525.5225.8625.2425.2425.24-1.10%134,979
Sep 30, 202525.4825.6425.3025.5225.521.03%89,300
Sep 29, 202524.8225.3224.7625.2625.261.20%111,248