FINEOS Corporation Holdings plc (FRA:0M9)
Germany · Delayed Price · Currency is EUR 1.180
+0.060 (5.36%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:0M9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 5.36% | 1,025 |
| Oct 22, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.88% | - |
| Oct 21, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Oct 20, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 3.77% | - |
| Oct 19, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -1.85% | - |
| Oct 16, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | 1.89% | - |
| Oct 15, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Oct 14, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -5.22% | - |
| Oct 13, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 5.50% | - |
| Oct 12, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -4.39% | - |
| Oct 9, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.79% | - |
| Oct 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 7, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Oct 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -1.65% | - |
| Oct 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | - | - |
| Oct 2, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.68% | - |
| Oct 1, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -6.30% | - |
| Sep 30, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 0.79% | - |
| Sep 29, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -3.08% | 1,025 |
| Sep 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | - |
| Sep 25, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -3.05% | - |
| Sep 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.96% | - |
| Sep 23, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Sep 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Sep 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Sep 18, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.51% | - |
| Sep 17, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | - |
| Sep 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -4.51% | - |
| Sep 15, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Sep 14, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.01% | - |
| Sep 11, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | - |
| Sep 10, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -2.24% | - |
| Sep 9, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.75% | - |
| Sep 8, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.10% | - |
| Sep 7, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -4.44% | - |
| Sep 4, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 4.65% | - |
| Sep 3, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 0.78% | - |
| Sep 2, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | - |
| Sep 1, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | - |
| Aug 31, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.55% | - |
| Aug 28, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -7.19% | - |
| Aug 27, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Aug 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | - |
| Aug 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 2.94% | - |
| Aug 24, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | - |
| Aug 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Aug 20, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Aug 19, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -5.33% | - |
| Aug 18, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 4.90% | - |
| Aug 17, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 4.38% | - |