Firan Technology Group Corporation (BST:22F)
Germany · Delayed Price · Currency is EUR 20.00
+4.20 (26.58%)
At close: Oct 9, 2026
BST:22F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 19.70 | 20.20 | 19.60 | 20.00 | 20.00 | 26.58% | - |
| Oct 8, 2026 | 15.80 | 15.90 | 15.80 | 15.80 | 15.80 | 3.27% | - |
| Oct 7, 2026 | 15.80 | 15.90 | 14.90 | 15.30 | 15.30 | -2.55% | - |
| Oct 6, 2026 | 15.80 | 16.00 | 15.50 | 15.70 | 15.70 | -1.26% | - |
| Oct 5, 2026 | 16.40 | 16.70 | 15.90 | 15.90 | 15.90 | -1.85% | - |
| Oct 2, 2026 | 15.20 | 16.30 | 15.10 | 16.20 | 16.20 | 7.28% | - |
| Oct 1, 2026 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | 1.34% | - |
| Sep 30, 2026 | 14.90 | 15.20 | 14.70 | 14.90 | 14.90 | - | - |
| Sep 29, 2026 | 15.30 | 15.40 | 14.80 | 14.90 | 14.90 | -1.97% | - |
| Sep 28, 2026 | 15.00 | 15.60 | 14.80 | 15.20 | 15.20 | 2.01% | - |
| Sep 25, 2026 | 14.80 | 15.10 | 14.70 | 14.90 | 14.90 | 1.36% | - |
| Sep 24, 2026 | 14.50 | 14.80 | 14.20 | 14.70 | 14.70 | 2.08% | - |
| Sep 23, 2026 | 13.70 | 14.40 | 13.40 | 14.40 | 14.40 | 8.27% | - |
| Sep 22, 2026 | 13.30 | 13.40 | 13.10 | 13.30 | 13.30 | 0.76% | - |
| Sep 21, 2026 | 12.90 | 13.20 | 12.70 | 13.20 | 13.20 | 2.33% | - |
| Sep 18, 2026 | 12.80 | 13.00 | 12.60 | 12.90 | 12.90 | 0.78% | - |
| Sep 17, 2026 | 12.80 | 13.20 | 12.60 | 12.80 | 12.80 | -0.78% | - |
| Sep 16, 2026 | 12.80 | 13.20 | 12.70 | 12.90 | 12.90 | 0.78% | - |
| Sep 15, 2026 | 12.50 | 12.90 | 12.50 | 12.80 | 12.80 | 1.59% | - |
| Sep 14, 2026 | 12.60 | 12.80 | 12.50 | 12.60 | 12.60 | -0.79% | - |
| Sep 11, 2026 | 12.00 | 12.80 | 12.00 | 12.70 | 12.70 | 5.83% | - |
| Sep 10, 2026 | 11.80 | 12.20 | 11.80 | 12.00 | 12.00 | 0.84% | - |
| Sep 9, 2026 | 12.00 | 12.20 | 11.80 | 11.90 | 11.90 | -0.83% | - |
| Sep 8, 2026 | 12.10 | 12.20 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Sep 7, 2026 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | 0.83% | - |
| Sep 4, 2026 | 12.10 | 12.30 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Sep 3, 2026 | 12.10 | 12.40 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Sep 2, 2026 | 12.10 | 12.30 | 12.00 | 12.20 | 12.20 | - | - |
| Sep 1, 2026 | 12.10 | 12.50 | 12.10 | 12.20 | 12.20 | - | 1,092 |
| Aug 31, 2026 | 12.10 | 12.30 | 12.10 | 12.20 | 12.20 | - | - |
| Aug 28, 2026 | 12.70 | 12.70 | 12.10 | 12.20 | 12.20 | -3.17% | - |
| Aug 27, 2026 | 12.00 | 12.60 | 12.00 | 12.60 | 12.60 | 4.13% | - |
| Aug 26, 2026 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Aug 25, 2026 | 11.40 | 12.20 | 11.40 | 12.20 | 12.20 | -8.96% | - |
| Aug 24, 2026 | 13.30 | 13.40 | 13.30 | 13.40 | 13.40 | -0.74% | - |
| Aug 21, 2026 | 14.00 | 14.30 | 13.50 | 13.50 | 13.50 | -5.59% | - |
| Aug 20, 2026 | 13.80 | 14.40 | 13.80 | 14.30 | 14.30 | 0.70% | - |
| Aug 19, 2026 | 14.60 | 15.00 | 14.10 | 14.20 | 14.20 | -4.70% | - |
| Aug 18, 2026 | 15.50 | 15.70 | 14.70 | 14.90 | 14.90 | -5.10% | - |
| Aug 17, 2026 | 14.50 | 15.80 | 14.50 | 15.70 | 15.70 | 6.08% | - |
| Aug 14, 2026 | 15.10 | 15.30 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Aug 13, 2026 | 15.00 | 15.40 | 15.00 | 15.20 | 15.20 | -1.30% | - |
| Aug 12, 2026 | 15.10 | 15.60 | 15.10 | 15.40 | 15.40 | - | - |
| Aug 11, 2026 | 15.20 | 15.70 | 15.20 | 15.40 | 15.40 | - | - |
| Aug 10, 2026 | 15.60 | 16.00 | 15.40 | 15.40 | 15.40 | -3.14% | - |
| Aug 7, 2026 | 15.20 | 16.10 | 15.20 | 15.90 | 15.90 | 3.25% | - |
| Aug 6, 2026 | 14.60 | 15.40 | 14.60 | 15.40 | 15.40 | 3.36% | - |
| Aug 5, 2026 | 15.10 | 15.50 | 14.90 | 14.90 | 14.90 | -4.49% | - |
| Aug 4, 2026 | 13.90 | 15.70 | 13.90 | 15.60 | 15.60 | 12.23% | - |
| Aug 3, 2026 | 13.80 | 14.00 | 13.80 | 13.90 | 13.90 | -1.42% | - |