Fortis Inc. (FRA:12F)
Germany · Delayed Price · Currency is EUR 47.30
0.00 (0.00%)
At close: Sep 18, 2026
FRA:12F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 47.55 | 47.55 | 47.30 | 47.30 | 47.30 | - | 2 |
| Sep 17, 2026 | 47.30 | 47.30 | 47.30 | 47.30 | 47.30 | 0.64% | - |
| Sep 16, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Sep 15, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - | - |
| Sep 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.63% | - |
| Sep 11, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.63% | - |
| Sep 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.21% | - |
| Sep 9, 2026 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 0.42% | - |
| Sep 8, 2026 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | 0.21% | - |
| Sep 7, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | -1.67% | - |
| Sep 4, 2026 | 47.90 | 48.41 | 47.90 | 48.41 | 48.41 | 2.02% | 43 |
| Sep 3, 2026 | 48.00 | 48.00 | 47.45 | 47.45 | 47.45 | -1.39% | 1,500 |
| Sep 2, 2026 | 47.70 | 48.18 | 47.70 | 48.12 | 48.12 | 0.77% | 102 |
| Sep 1, 2026 | 47.60 | 47.75 | 47.60 | 47.75 | 47.75 | 0.74% | - |
| Aug 31, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -0.11% | - |
| Aug 28, 2026 | 46.70 | 47.45 | 46.70 | 47.45 | 47.45 | -0.08% | 322 |
| Aug 27, 2026 | 47.49 | 47.49 | 47.49 | 47.49 | 47.49 | 0.72% | - |
| Aug 26, 2026 | 47.05 | 47.15 | 47.05 | 47.15 | 47.15 | 0.51% | - |
| Aug 25, 2026 | 47.30 | 47.30 | 46.91 | 46.91 | 46.91 | -0.72% | 600 |
| Aug 24, 2026 | 47.04 | 47.88 | 47.04 | 47.25 | 47.25 | -2.17% | 325 |
| Aug 21, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.42% | - |
| Aug 20, 2026 | 48.40 | 48.45 | 47.98 | 48.10 | 48.10 | -0.82% | 1,450 |
| Aug 19, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.20% | - |
| Aug 18, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.40 | -0.81% | - |
| Aug 17, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 48.80 | 0.41% | - |
| Aug 14, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 48.60 | -1.39% | - |
| Aug 13, 2026 | 48.80 | 49.69 | 48.80 | 49.69 | 49.28 | 2.03% | 200 |
| Aug 12, 2026 | 48.70 | 48.70 | 48.70 | 48.70 | 48.30 | -0.18% | - |
| Aug 11, 2026 | 48.15 | 48.81 | 48.15 | 48.79 | 48.39 | 1.22% | 225 |
| Aug 10, 2026 | 47.70 | 49.33 | 47.70 | 48.20 | 47.81 | -0.37% | 1,445 |
| Aug 7, 2026 | 48.70 | 48.70 | 48.38 | 48.38 | 47.99 | -1.71% | 146 |
| Aug 6, 2026 | 48.90 | 49.22 | 48.67 | 49.22 | 48.82 | 0.61% | 182 |
| Aug 5, 2026 | 49.00 | 49.00 | 48.92 | 48.92 | 48.52 | - | 238 |
| Aug 4, 2026 | 48.99 | 49.77 | 48.92 | 48.92 | 48.52 | -2.16% | 61 |
| Aug 3, 2026 | 49.41 | 50.00 | 49.41 | 50.00 | 49.59 | -1.19% | 300 |
| Jul 31, 2026 | 49.92 | 50.60 | 49.92 | 50.60 | 50.19 | 1.42% | 21 |
| Jul 30, 2026 | 50.12 | 50.78 | 49.89 | 49.89 | 49.48 | -3.09% | 98 |
| Jul 29, 2026 | 51.02 | 51.48 | 50.54 | 51.48 | 51.06 | 0.66% | 308 |
| Jul 28, 2026 | 51.14 | 51.14 | 51.14 | 51.14 | 50.72 | -0.04% | - |
| Jul 27, 2026 | 51.56 | 52.00 | 51.16 | 51.16 | 50.74 | -0.62% | 10 |
| Jul 24, 2026 | 51.34 | 51.48 | 51.34 | 51.48 | 51.06 | -0.35% | - |
| Jul 23, 2026 | 50.92 | 51.66 | 50.92 | 51.66 | 51.24 | 1.97% | 5 |
| Jul 22, 2026 | 50.32 | 50.66 | 50.32 | 50.66 | 50.25 | 0.96% | - |
| Jul 21, 2026 | 51.02 | 51.02 | 50.18 | 50.18 | 49.77 | -2.83% | - |
| Jul 20, 2026 | 51.16 | 51.64 | 51.16 | 51.64 | 51.22 | 1.02% | 20 |
| Jul 17, 2026 | 50.90 | 51.12 | 50.90 | 51.12 | 50.70 | 2.16% | - |
| Jul 16, 2026 | 50.04 | 50.04 | 50.04 | 50.04 | 49.63 | -0.52% | - |
| Jul 15, 2026 | 50.36 | 50.36 | 50.30 | 50.30 | 49.89 | -0.04% | 300 |
| Jul 14, 2026 | 50.32 | 50.32 | 50.32 | 50.32 | 49.91 | -0.83% | - |
| Jul 13, 2026 | 50.04 | 50.74 | 50.04 | 50.74 | 50.33 | 2.57% | 100 |