Figma, Inc. (ETR:1S2)
Germany · Delayed Price · Currency is EUR 23.50
-0.10 (-0.42%)
Last updated: Aug 24, 2026, 10:46 AM CET
ETR:1S2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 23.25 | 23.50 | 23.25 | 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 |
| Jul 30, 2026 | 21.80 | 21.80 | 20.45 | 20.45 | 20.45 | -6.62% | 3,612 |
| Jul 29, 2026 | 21.20 | 21.90 | 21.05 | 21.90 | 21.90 | 4.29% | 5,054 |
| Jul 28, 2026 | 20.05 | 21.00 | 19.94 | 21.00 | 21.00 | 6.71% | 6,768 |
| Jul 27, 2026 | 18.86 | 19.72 | 18.86 | 19.68 | 19.68 | 6.49% | 8,366 |
| Jul 24, 2026 | 17.64 | 18.52 | 17.64 | 18.48 | 18.48 | 4.41% | 7,478 |
| Jul 23, 2026 | 18.98 | 18.98 | 17.70 | 17.70 | 17.70 | -5.35% | 963 |
| Jul 22, 2026 | 19.38 | 19.38 | 18.60 | 18.70 | 18.70 | -6.22% | 15,568 |
| Jul 21, 2026 | 20.75 | 20.75 | 19.76 | 19.94 | 19.94 | -5.72% | 9,286 |
| Jul 20, 2026 | 20.55 | 21.25 | 20.40 | 21.15 | 21.15 | 3.17% | 3,429 |
| Jul 17, 2026 | 20.95 | 20.95 | 20.40 | 20.50 | 20.50 | 1.23% | 3,964 |
| Jul 16, 2026 | 21.20 | 21.20 | 20.25 | 20.25 | 20.25 | -1.70% | 662 |
| Jul 15, 2026 | 21.35 | 21.55 | 20.60 | 20.60 | 20.60 | -2.60% | 4,736 |
| Jul 14, 2026 | 20.40 | 21.30 | 19.12 | 21.15 | 21.15 | 4.70% | 10,748 |
| Jul 13, 2026 | 18.82 | 20.20 | 18.80 | 20.20 | 20.20 | 5.65% | 4,426 |
| Jul 10, 2026 | 19.58 | 19.58 | 19.12 | 19.12 | 19.12 | -0.31% | 2,387 |
| Jul 9, 2026 | 18.40 | 19.18 | 18.08 | 19.18 | 19.18 | 1.48% | 3,549 |
| Jul 8, 2026 | 19.62 | 19.62 | 18.78 | 18.90 | 18.90 | -5.97% | 4,685 |
| Jul 7, 2026 | 19.96 | 20.10 | 19.96 | 20.10 | 20.10 | 8.77% | 20 |
| Jul 6, 2026 | 18.70 | 18.70 | 18.48 | 18.48 | 18.48 | -2.74% | 54 |
| Jul 3, 2026 | 18.72 | 19.00 | 18.72 | 19.00 | 19.00 | 2.70% | 536 |
| Jul 2, 2026 | 18.14 | 18.50 | 18.14 | 18.50 | 18.50 | 6.20% | 1,500 |
| Jul 1, 2026 | 17.26 | 17.42 | 17.14 | 17.42 | 17.42 | 5.45% | 63 |
| Jun 29, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 5.22% | 350 |
| Jun 26, 2026 | 14.86 | 15.82 | 14.86 | 15.70 | 15.70 | 3.15% | 3,740 |
| Jun 25, 2026 | 15.36 | 15.36 | 15.00 | 15.22 | 15.22 | -9.19% | 914 |
| Jun 24, 2026 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.48% | - |
| Jun 23, 2026 | 16.82 | 16.82 | 16.66 | 16.68 | 16.68 | -1.07% | 2,568 |
| Jun 22, 2026 | 16.98 | 16.98 | 16.86 | 16.86 | 16.86 | -0.71% | 1,000 |
| Jun 19, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | 2.78% | 132 |
| Jun 18, 2026 | 16.64 | 16.64 | 16.20 | 16.52 | 16.52 | 0.49% | 2,353 |
| Jun 17, 2026 | 16.42 | 16.54 | 16.42 | 16.44 | 16.44 | 4.85% | 1,108 |
| Jun 16, 2026 | 15.54 | 15.68 | 15.54 | 15.68 | 15.68 | 0.90% | 25 |
| Jun 12, 2026 | 16.46 | 16.46 | 15.54 | 15.54 | 15.54 | -6.27% | 730 |