Francotyp-Postalia Holding AG (ETR:FPH)
Germany · Delayed Price · Currency is EUR 3.060
0.00 (0.00%)
Inactive · Last trade price on Aug 28, 2025
ETR:FPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 3.04 | 3.10 | 2.83 | 3.06 | 3.06 | -0.33% | 411,113 |
| Aug 27, 2025 | 3.06 | 3.10 | 3.05 | 3.07 | 3.07 | 0.33% | 28,104 |
| Aug 26, 2025 | 3.06 | 3.06 | 3.04 | 3.06 | 3.06 | -0.65% | 3,428 |
| Aug 25, 2025 | 3.10 | 3.10 | 3.03 | 3.08 | 3.08 | - | 15,702 |
| Aug 22, 2025 | 3.07 | 3.10 | 3.06 | 3.08 | 3.08 | - | 7,151 |
| Aug 21, 2025 | 3.16 | 3.16 | 3.06 | 3.08 | 3.08 | -0.96% | 5,228 |
| Aug 20, 2025 | 3.07 | 3.11 | 3.07 | 3.11 | 3.11 | - | 1,995 |
| Aug 19, 2025 | 3.07 | 3.11 | 3.06 | 3.11 | 3.11 | -0.32% | 10,522 |
| Aug 18, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | - | 2,000 |
| Aug 15, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.32% | - |
| Aug 14, 2025 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 1.30% | - |
| Aug 13, 2025 | 3.17 | 3.17 | 3.07 | 3.07 | 3.07 | -2.85% | 7,425 |
| Aug 12, 2025 | 3.06 | 3.16 | 3.05 | 3.16 | 3.16 | 4.29% | 1,404 |
| Aug 11, 2025 | 3.06 | 3.10 | 3.03 | 3.03 | 3.03 | -0.98% | 133,340 |
| Aug 8, 2025 | 3.05 | 3.06 | 3.03 | 3.06 | 3.06 | 0.33% | 37,595 |
| Aug 7, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 3.05 | -0.97% | 37,983 |
| Aug 6, 2025 | 3.03 | 3.08 | 2.98 | 3.08 | 3.08 | 1.32% | 152,793 |
| Aug 5, 2025 | 3.04 | 3.04 | 3.03 | 3.04 | 3.04 | -0.33% | 90,514 |
| Aug 4, 2025 | 3.00 | 3.07 | 3.00 | 3.05 | 3.05 | 3.04% | 34,776 |
| Aug 1, 2025 | 2.97 | 3.00 | 2.92 | 2.96 | 2.96 | -1.33% | 24,973 |
| Jul 31, 2025 | 2.98 | 3.00 | 2.95 | 3.00 | 3.00 | -0.33% | 21,904 |
| Jul 30, 2025 | 3.00 | 3.01 | 2.95 | 3.01 | 3.01 | 0.33% | 6,215 |
| Jul 29, 2025 | 2.98 | 3.00 | 2.83 | 3.00 | 3.00 | - | 64,902 |
| Jul 28, 2025 | 3.03 | 3.03 | 2.98 | 3.00 | 3.00 | -0.33% | 7,065 |
| Jul 25, 2025 | 3.01 | 3.01 | 2.98 | 3.01 | 3.01 | - | 11,737 |
| Jul 24, 2025 | 2.99 | 3.08 | 2.97 | 3.01 | 3.01 | 1.01% | 47,751 |
| Jul 23, 2025 | 2.99 | 2.99 | 2.95 | 2.98 | 2.98 | - | 33,960 |
| Jul 22, 2025 | 2.92 | 2.98 | 2.83 | 2.98 | 2.98 | 1.02% | 23,528 |
| Jul 21, 2025 | 2.79 | 2.95 | 2.79 | 2.95 | 2.95 | 3.51% | 51,246 |
| Jul 18, 2025 | 2.78 | 2.88 | 2.77 | 2.85 | 2.85 | 2.15% | 80,924 |
| Jul 17, 2025 | 2.79 | 2.79 | 2.68 | 2.79 | 2.79 | 0.36% | 43,100 |
| Jul 16, 2025 | 2.78 | 2.78 | 2.77 | 2.78 | 2.78 | -0.36% | 16,389 |
| Jul 15, 2025 | 2.80 | 2.81 | 2.76 | 2.79 | 2.79 | 0.36% | 48,941 |
| Jul 14, 2025 | 2.79 | 2.80 | 2.76 | 2.78 | 2.78 | - | 41,587 |
| Jul 11, 2025 | 2.73 | 2.78 | 2.70 | 2.78 | 2.78 | 1.83% | 22,340 |
| Jul 10, 2025 | 2.62 | 2.73 | 2.62 | 2.73 | 2.73 | 3.80% | 34,766 |
| Jul 9, 2025 | 2.64 | 2.64 | 2.63 | 2.63 | 2.63 | -1.13% | 6,344 |
| Jul 8, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 1.92% | 6,022 |
| Jul 7, 2025 | 2.63 | 2.63 | 2.61 | 2.61 | 2.61 | -0.76% | 8,291 |
| Jul 4, 2025 | 2.62 | 2.63 | 2.62 | 2.63 | 2.63 | 0.38% | 6,000 |
| Jul 3, 2025 | 2.65 | 2.65 | 2.60 | 2.62 | 2.62 | -2.24% | 20,253 |
| Jul 2, 2025 | 2.70 | 2.70 | 2.68 | 2.68 | 2.68 | 0.75% | 5,390 |
| Jul 1, 2025 | 2.62 | 2.66 | 2.62 | 2.66 | 2.66 | 0.76% | 170 |
| Jun 30, 2025 | 2.62 | 2.64 | 2.60 | 2.64 | 2.64 | -1.12% | 13,558 |
| Jun 27, 2025 | 2.69 | 2.69 | 2.62 | 2.67 | 2.67 | 2.69% | 7,865 |
| Jun 26, 2025 | 2.60 | 2.61 | 2.60 | 2.60 | 2.60 | - | 13,024 |
| Jun 25, 2025 | 2.67 | 2.67 | 2.60 | 2.60 | 2.60 | -3.35% | 15,907 |
| Jun 24, 2025 | 2.79 | 2.79 | 2.69 | 2.69 | 2.69 | -3.58% | 16,057 |
| Jun 23, 2025 | 2.80 | 2.80 | 2.79 | 2.79 | 2.79 | -1.06% | 4,885 |
| Jun 20, 2025 | 2.85 | 2.85 | 2.79 | 2.82 | 2.82 | - | 1,593 |