Applied Digital Corporation (FLH0) Historical Prices & Data

XSTU

Currency in EUR

23.28

-1.34 (-5.44%)

Closed

Aug 26, 2026

Day's Range

23.22

24.76

52 wk Range

11.50

43.32

Time	Open	High	Low	Close	Volume
May 26, 2026	40.20	41.52	38.58	38.74	26.46K
May 27, 2026	38.54	42.08	38.24	42.08	28.98K
May 28, 2026	40.80	43.32	40.80	42.56	84.58K
May 29, 2026	42.86	42.86	39.84	40.56	16.06K
Jun 1, 2026	40.26	42.64	38.90	41.38	23.41K
Jun 2, 2026	40.92	42.48	40.80	41.04	4.58K
Jun 3, 2026	41.06	41.66	38.58	38.58	6.88K
Jun 4, 2026	38.20	38.46	36.18	37.80	567
Jun 5, 2026	37.00	37.30	33.00	34.32	58
Jun 8, 2026	33.80	35.72	33.80	35.56	510

Items per row:

1-10 of 67

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 26, 2026, 06:00 AM

Stocks news