Four Seasons Education (Cayman) Inc. (FRA:0YO0)
Germany · Delayed Price · Currency is EUR 8.40
-0.20 (-2.33%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:0YO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.15 | 8.70 | 6.15 | 8.40 | 8.40 | -2.89% | 100 |
| Oct 22, 2026 | 6.10 | 8.70 | 6.10 | 8.65 | 8.65 | -1.70% | - |
| Oct 21, 2026 | 6.10 | 8.85 | 6.10 | 8.80 | 8.80 | 0.57% | - |
| Oct 20, 2026 | 6.10 | 8.75 | 6.10 | 8.75 | 8.75 | 2.34% | - |
| Oct 19, 2026 | 6.10 | 8.60 | 6.10 | 8.55 | 8.55 | -5.52% | - |
| Oct 16, 2026 | 6.10 | 9.05 | 6.10 | 9.05 | 9.05 | - | - |
| Oct 15, 2026 | 6.10 | 9.05 | 6.10 | 9.05 | 9.05 | -4.74% | - |
| Oct 14, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Oct 13, 2026 | 6.15 | 9.30 | 6.15 | 9.30 | 9.30 | 4.49% | - |
| Oct 12, 2026 | 9.20 | 9.20 | 8.85 | 8.90 | 8.90 | -4.30% | - |
| Oct 9, 2026 | 9.10 | 9.65 | 9.10 | 9.30 | 9.30 | 2.76% | - |
| Oct 8, 2026 | 6.15 | 9.85 | 6.15 | 9.05 | 9.05 | 1.12% | - |
| Oct 7, 2026 | 8.75 | 8.95 | 8.75 | 8.95 | 8.95 | 24.31% | - |
| Oct 6, 2026 | 8.15 | 8.80 | 7.20 | 7.20 | 7.20 | -12.73% | - |
| Oct 5, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | - |
| Oct 2, 2026 | 7.15 | 8.25 | 7.05 | 8.25 | 8.25 | 4.43% | - |
| Oct 1, 2026 | 7.35 | 7.90 | 7.35 | 7.90 | 7.90 | 3.95% | - |
| Sep 30, 2026 | 7.05 | 7.60 | 7.05 | 7.60 | 7.60 | 7.04% | - |
| Sep 29, 2026 | 7.90 | 7.90 | 7.10 | 7.10 | 7.10 | -17.92% | - |
| Sep 28, 2026 | 8.20 | 8.65 | 8.20 | 8.65 | 8.65 | 4.85% | - |
| Sep 25, 2026 | 7.85 | 8.25 | 7.85 | 8.25 | 8.25 | 4.43% | - |
| Sep 24, 2026 | 7.75 | 8.10 | 7.75 | 7.90 | 7.90 | 14.49% | - |
| Sep 23, 2026 | 7.70 | 7.70 | 6.90 | 6.90 | 6.90 | -10.97% | - |
| Sep 22, 2026 | 7.70 | 7.75 | 7.70 | 7.75 | 7.75 | - | - |
| Sep 21, 2026 | 8.20 | 8.20 | 7.75 | 7.75 | 7.75 | -6.63% | - |
| Sep 18, 2026 | 7.20 | 8.30 | 7.20 | 8.30 | 8.30 | 4.40% | - |
| Sep 17, 2026 | 8.55 | 8.55 | 7.95 | 7.95 | 7.95 | -3.64% | - |
| Sep 16, 2026 | 7.85 | 8.45 | 7.85 | 8.25 | 8.25 | 4.43% | - |
| Sep 15, 2026 | 7.65 | 7.90 | 7.65 | 7.90 | 7.90 | 2.60% | - |
| Sep 14, 2026 | 8.15 | 8.15 | 7.70 | 7.70 | 7.70 | -6.10% | - |
| Sep 11, 2026 | 7.40 | 8.20 | 7.40 | 8.20 | 8.20 | 9.33% | - |
| Sep 10, 2026 | 8.10 | 8.20 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Sep 9, 2026 | 7.60 | 7.65 | 7.60 | 7.65 | 7.65 | -6.71% | - |
| Sep 8, 2026 | 7.90 | 8.20 | 7.90 | 8.20 | 8.20 | -6.82% | - |
| Sep 7, 2026 | 8.85 | 8.85 | 8.80 | 8.80 | 8.80 | 15.03% | - |
| Sep 4, 2026 | 7.95 | 7.95 | 7.65 | 7.65 | 7.65 | -1.92% | - |
| Sep 3, 2026 | 8.20 | 8.20 | 7.65 | 7.80 | 7.80 | -7.14% | - |
| Sep 2, 2026 | 7.70 | 8.40 | 7.70 | 8.40 | 8.40 | 7.69% | - |
| Sep 1, 2026 | 7.70 | 7.90 | 7.70 | 7.80 | 7.80 | 1.30% | - |
| Aug 31, 2026 | 7.40 | 7.85 | 7.40 | 7.70 | 7.70 | -3.14% | - |
| Aug 28, 2026 | 7.60 | 7.95 | 7.35 | 7.95 | 7.95 | 6.00% | - |
| Aug 27, 2026 | 7.60 | 7.60 | 7.30 | 7.50 | 7.50 | -2.60% | - |
| 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% | - |