Figma, Inc. (ETR:1S2)
Germany · Delayed Price · Currency is EUR 19.48
+0.36 (1.88%)
At close: Oct 8, 2026
ETR:1S2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 19.28 | 19.76 | 19.22 | 19.48 | 19.48 | 1.88% | 1,438 |
| Oct 7, 2026 | 19.52 | 19.86 | 18.98 | 19.12 | 19.12 | -2.55% | 5,305 |
| Oct 6, 2026 | 19.68 | 19.96 | 19.44 | 19.62 | 19.62 | 1.03% | 3,417 |
| Oct 5, 2026 | 19.06 | 19.48 | 18.90 | 19.42 | 19.42 | 3.19% | 6,004 |
| Oct 2, 2026 | 19.14 | 19.30 | 18.70 | 18.82 | 18.82 | -0.74% | 8,121 |
| Oct 1, 2026 | 18.56 | 19.36 | 18.34 | 18.96 | 18.96 | 0.42% | 13,985 |
| Sep 30, 2026 | 18.34 | 18.90 | 18.10 | 18.88 | 18.88 | 3.85% | 3,728 |
| Sep 29, 2026 | 17.80 | 18.18 | 17.50 | 18.18 | 18.18 | 1.68% | 7,887 |
| Sep 28, 2026 | 18.36 | 18.46 | 17.32 | 17.88 | 17.88 | -4.08% | 7,646 |
| Sep 25, 2026 | 18.76 | 18.98 | 18.50 | 18.64 | 18.64 | -3.12% | 4,695 |
| Sep 24, 2026 | 19.06 | 19.32 | 18.56 | 19.24 | 19.24 | -0.62% | 17,308 |
| Sep 23, 2026 | 19.08 | 19.60 | 18.98 | 19.36 | 19.36 | 4.20% | 5,010 |
| Sep 22, 2026 | 19.58 | 20.00 | 18.58 | 18.58 | 18.58 | -4.62% | 27,252 |
| Sep 21, 2026 | 19.88 | 20.05 | 19.36 | 19.48 | 19.48 | -1.52% | 16,958 |
| Sep 18, 2026 | 20.40 | 20.40 | 19.78 | 19.78 | 19.78 | -1.10% | 3,750 |
| Sep 17, 2026 | 20.30 | 20.45 | 20.00 | 20.00 | 20.00 | 0.81% | 1,655 |
| Sep 16, 2026 | 20.70 | 20.70 | 19.84 | 19.84 | 19.84 | -4.62% | 2,782 |
| Sep 15, 2026 | 20.50 | 20.80 | 20.25 | 20.80 | 20.80 | 0.73% | 212 |
| Sep 14, 2026 | 20.30 | 20.95 | 20.05 | 20.65 | 20.65 | 5.46% | 15,675 |
| Sep 11, 2026 | 19.14 | 19.72 | 19.14 | 19.58 | 19.58 | 1.35% | 1,544 |
| Sep 10, 2026 | 19.12 | 19.32 | 18.66 | 19.32 | 19.32 | 0.10% | 4,549 |
| Sep 9, 2026 | 19.70 | 19.94 | 18.98 | 19.30 | 19.30 | -3.50% | 8,543 |
| Sep 8, 2026 | 20.65 | 20.65 | 19.80 | 20.00 | 20.00 | -4.99% | 7,058 |
| Sep 7, 2026 | 21.00 | 21.20 | 20.85 | 21.05 | 21.05 | 0.24% | 2,107 |
| Sep 4, 2026 | 21.70 | 21.70 | 20.60 | 21.00 | 21.00 | -6.46% | 8,560 |
| Sep 3, 2026 | 22.75 | 22.75 | 22.00 | 22.45 | 22.45 | -0.88% | 5,992 |
| Sep 2, 2026 | 23.50 | 23.50 | 22.60 | 22.65 | 22.65 | -6.02% | 5,059 |
| Sep 1, 2026 | 23.80 | 24.45 | 23.00 | 24.10 | 24.10 | 0.21% | 5,133 |
| Aug 31, 2026 | 24.80 | 24.80 | 23.95 | 24.05 | 24.05 | -6.78% | 3,239 |
| Aug 28, 2026 | 26.25 | 26.50 | 25.55 | 25.80 | 25.80 | 4.03% | 7,382 |
| Aug 27, 2026 | 23.55 | 24.80 | 23.55 | 24.80 | 24.80 | 7.13% | 1,756 |
| Aug 26, 2026 | 23.00 | 23.35 | 22.20 | 23.15 | 23.15 | -0.64% | 1,809 |
| Aug 25, 2026 | 23.55 | 24.00 | 23.00 | 23.30 | 23.30 | -0.85% | 2,929 |
| Aug 24, 2026 | 23.25 | 23.50 | 23.25 | 23.50 | 23.50 | -0.42% | 291 |
| Aug 21, 2026 | 23.50 | 23.65 | 23.30 | 23.60 | 23.60 | 0.43% | 1,199 |
| Aug 20, 2026 | 23.30 | 23.90 | 23.20 | 23.50 | 23.50 | 1.08% | 2,649 |
| Aug 19, 2026 | 21.80 | 23.30 | 21.80 | 23.25 | 23.25 | 4.26% | 2,225 |
| Aug 18, 2026 | 21.60 | 22.60 | 21.60 | 22.30 | 22.30 | 1.59% | 5,962 |
| Aug 17, 2026 | 21.65 | 22.40 | 21.65 | 21.95 | 21.95 | -0.68% | 5,724 |
| Aug 14, 2026 | 22.65 | 22.90 | 21.80 | 22.10 | 22.10 | 7.80% | 7,152 |
| Aug 13, 2026 | 20.85 | 20.90 | 20.40 | 20.50 | 20.50 | - | 8,394 |
| Aug 12, 2026 | 21.45 | 21.60 | 20.30 | 20.50 | 20.50 | -5.96% | 16,815 |
| Aug 11, 2026 | 21.50 | 22.00 | 21.35 | 21.80 | 21.80 | 0.46% | 3,240 |
| Aug 10, 2026 | 20.30 | 21.80 | 19.68 | 21.70 | 21.70 | 5.34% | 29,379 |
| Aug 7, 2026 | 20.65 | 21.20 | 20.10 | 20.60 | 20.60 | 1.73% | 12,676 |
| Aug 6, 2026 | 20.85 | 20.85 | 19.54 | 20.25 | 20.25 | -14.92% | 10,127 |
| Aug 5, 2026 | 23.25 | 24.20 | 23.25 | 23.80 | 23.80 | 4.39% | 4,266 |
| Aug 4, 2026 | 21.30 | 23.00 | 21.30 | 22.80 | 22.80 | 5.31% | 5,375 |
| Aug 3, 2026 | 21.15 | 22.20 | 21.15 | 21.65 | 21.65 | 4.09% | 2,552 |
| Jul 31, 2026 | 20.20 | 21.25 | 20.15 | 20.80 | 20.80 | 1.71% | 3,009 |