FINEOS Corporation Holdings plc (FRA:0M9)
Germany · Delayed Price · Currency is EUR 1.380
-0.020 (-1.43%)
Last updated: Aug 26, 2026, 8:02 AM CET
FRA:0M9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 8.73% | - |
| Aug 13, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | - |
| Aug 12, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 4.24% | - |
| Aug 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -0.84% | - |
| Aug 10, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 7, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | - |
| Aug 6, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 1.71% | - |
| Aug 5, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 2.63% | - |
| Aug 4, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Aug 3, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -3.42% | - |
| Jul 31, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.41% | - |
| Jul 30, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| Jul 29, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 5.41% | - |
| Jul 28, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Jul 27, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 3.74% | - |
| Jul 24, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -5.31% | - |
| Jul 23, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Jul 22, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.88% | - |
| Jul 21, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jul 20, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | - |
| Jul 17, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 2.61% | - |
| Jul 16, 2026 | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | -3.36% | - |
| Jul 15, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -2.46% | - |
| Jul 14, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Jul 13, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Jul 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 1.67% | - |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -4.00% | - |
| Jul 8, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | - |
| Jul 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 2.48% | - |
| Jul 6, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -2.42% | - |
| Jul 3, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -8.15% | - |
| Jul 2, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 10.66% | - |
| Jul 1, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.87% | - |
| Jun 30, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.15% | - |
| Jun 29, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 5.83% | - |
| Jun 26, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.83% | - |
| Jun 25, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jun 24, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 5.26% | - |
| Jun 23, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -5.79% | - |
| Jun 22, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | - |
| Jun 19, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | - |
| Jun 18, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -5.56% | - |