FRA, TB8A End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, TB8A: Afentra PLC

02 Sep 2025

LAST: 0.5650	CHANGE: 0.01	OPEN: 0.5650	HIGH: 0.5650	ASK: 0.0000	VOLUME: 873
LAST: 0.5650	CHG(%): 1.80	PREV: 0.5550	LOW: 0.5650	BID: 0.0000

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
02 Sep 25	0.5650	0.5650	0.5650	0.5650	873
01 Sep 25	0.5550	0.5550	0.5550	0.5550	873
29 Aug 25	0.5400	0.6000	0.5400	0.6000	873
28 Aug 25	0.5450	0.5450	0.5450	0.5450	3.3K
27 Aug 25	0.5450	0.5450	0.5450	0.5450	3.3K
26 Aug 25	0.5450	0.5450	0.5450	0.5450	3.3K
25 Aug 25	0.5450	0.5450	0.5450	0.5450	3.3K
22 Aug 25	0.5350	0.5350	0.5350	0.5350	3.3K
21 Aug 25	0.5050	0.5050	0.5050	0.5050	3.3K
20 Aug 25	0.5150	0.5150	0.5150	0.5150	3.3K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

TECHNICAL INDICATORS

MA5:	0.56
MA10:	0.55
MA20:	0.54
MA50:	0.55
MA100:	0.51
MA200:	0.52
STO9:	63.16
STO14:	63.16
RSI14:	57.45
WPR14:	-36.84
MTM14:	0.04
ROC14:	0.07
ATR:	0.02
Week High:	0.60
Week Low:	0.54
Month High:	0.60
Month Low:	0.51
Year High:	0.62
Year Low:	0.38
Volatility:	34.77