Four Seasons Education (Cayman) Inc. (FRA:0YO0)
Germany · Delayed Price · Currency is EUR 7.60
+0.25 (3.40%)
Last updated: Aug 27, 2026, 9:15 AM CET
FRA:0YO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.15 | 7.70 | 7.15 | 7.70 | 7.70 | 2.67% | - |
| Aug 25, 2026 | 7.75 | 7.75 | 7.50 | 7.50 | 7.50 | -2.60% | - |
| Aug 24, 2026 | 8.25 | 8.25 | 7.70 | 7.70 | 7.70 | -7.23% | - |
| Aug 21, 2026 | 8.25 | 8.30 | 8.25 | 8.30 | 8.30 | 8.50% | - |
| Aug 20, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | - | - |
| Aug 19, 2026 | 7.05 | 8.15 | 7.05 | 7.65 | 7.65 | -1.29% | - |
| Aug 18, 2026 | 7.20 | 8.40 | 7.20 | 7.75 | 7.75 | 7.64% | - |
| Aug 17, 2026 | 7.25 | 7.25 | 6.90 | 7.20 | 7.20 | -2.04% | - |
| Aug 14, 2026 | 7.10 | 7.35 | 7.10 | 7.35 | 7.35 | 5.76% | - |
| Aug 13, 2026 | 5.95 | 6.95 | 5.95 | 6.95 | 6.95 | 14.88% | - |
| Aug 12, 2026 | 5.35 | 6.05 | 5.35 | 6.05 | 6.05 | 2.54% | - |
| Aug 11, 2026 | 6.40 | 6.40 | 5.90 | 5.90 | 5.90 | -7.81% | - |
| Aug 10, 2026 | 6.05 | 6.40 | 6.05 | 6.40 | 6.40 | 4.92% | - |
| Aug 7, 2026 | 6.40 | 6.40 | 6.10 | 6.10 | 6.10 | 114.79% | - |
| Aug 6, 2026 | 6.75 | 6.75 | 2.84 | 2.84 | 2.84 | -57.61% | - |
| Aug 5, 2026 | 6.25 | 6.70 | 6.25 | 6.70 | 6.70 | 3.08% | - |
| Aug 4, 2026 | 6.25 | 6.50 | 6.25 | 6.50 | 6.50 | 0.78% | - |
| Aug 3, 2026 | 6.10 | 6.45 | 6.10 | 6.45 | 6.45 | -0.77% | - |
| Jul 31, 2026 | 6.60 | 6.80 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jul 30, 2026 | 6.15 | 6.55 | 6.15 | 6.55 | 6.55 | 4.80% | - |
| Jul 29, 2026 | 6.35 | 6.45 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Jul 28, 2026 | 6.45 | 6.65 | 6.40 | 6.40 | 6.40 | -2.29% | - |
| Jul 27, 2026 | 5.90 | 6.55 | 5.90 | 6.55 | 6.55 | 7.38% | - |
| Jul 24, 2026 | 6.70 | 6.70 | 6.10 | 6.10 | 6.10 | -6.87% | - |
| Jul 23, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jul 22, 2026 | 6.85 | 6.95 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Jul 21, 2026 | 7.55 | 7.75 | 6.70 | 6.70 | 6.70 | -12.42% | - |
| Jul 20, 2026 | 7.90 | 7.90 | 7.65 | 7.65 | 7.65 | -3.77% | - |
| Jul 17, 2026 | 8.45 | 8.45 | 7.95 | 7.95 | 7.95 | -5.36% | - |
| Jul 16, 2026 | 8.30 | 8.40 | 8.30 | 8.40 | 8.40 | 0.60% | - |
| Jul 15, 2026 | 8.05 | 8.40 | 8.05 | 8.35 | 8.35 | 9.15% | - |
| Jul 14, 2026 | 8.25 | 8.25 | 7.65 | 7.65 | 7.65 | -8.38% | - |
| Jul 13, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 0.60% | - |
| Jul 10, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | - | - |
| Jul 9, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | - | - |
| Jul 8, 2026 | 8.20 | 8.45 | 8.20 | 8.30 | 8.30 | - | - |
| Jul 7, 2026 | 8.20 | 8.30 | 8.20 | 8.30 | 8.30 | -0.60% | - |
| Jul 6, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | 1.21% | - |
| Jul 3, 2026 | 8.25 | 8.30 | 8.25 | 8.25 | 8.25 | -1.20% | - |
| Jul 2, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | - | - |
| Jul 1, 2026 | 8.20 | 8.35 | 8.20 | 8.35 | 8.35 | 0.60% | - |
| Jun 30, 2026 | 8.45 | 8.45 | 8.30 | 8.30 | 8.30 | -2.35% | - |
| Jun 29, 2026 | 8.45 | 8.50 | 8.45 | 8.50 | 8.50 | -0.58% | - |
| Jun 26, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | - | - |
| Jun 25, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | - | - |
| Jun 24, 2026 | 8.45 | 8.60 | 8.45 | 8.55 | 8.55 | - | - |
| Jun 23, 2026 | 8.45 | 8.55 | 8.45 | 8.55 | 8.55 | - | - |
| Jun 22, 2026 | 8.40 | 8.55 | 8.40 | 8.55 | 8.55 | -3.93% | - |
| Jun 19, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 4.71% | - |
| Jun 18, 2026 | 8.35 | 8.50 | 8.35 | 8.50 | 8.50 | 1.19% | - |