Fortis Inc. (FRA:12F)
Germany · Delayed Price · Currency is EUR 51.32
+1.94 (3.93%)
At close: Oct 23, 2026
FRA:12F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 52.06 | 52.06 | 51.06 | 51.32 | 51.32 | 3.93% | 34 |
| Oct 22, 2026 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -1.56% | - |
| Oct 21, 2026 | 49.54 | 50.16 | 49.54 | 50.16 | 50.16 | 1.33% | 100 |
| Oct 20, 2026 | 48.62 | 49.78 | 48.62 | 49.50 | 49.50 | 1.54% | 2,192 |
| Oct 19, 2026 | 50.38 | 50.38 | 48.75 | 48.75 | 48.75 | 1.04% | 720 |
| Oct 16, 2026 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | -1.03% | - |
| Oct 15, 2026 | 48.39 | 49.36 | 48.39 | 48.75 | 48.75 | 0.70% | 150 |
| Oct 14, 2026 | 47.77 | 48.80 | 47.77 | 48.41 | 48.41 | 0.44% | 1,700 |
| Oct 13, 2026 | 47.61 | 48.20 | 47.61 | 48.20 | 48.20 | 1.77% | 20 |
| Oct 12, 2026 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | -0.11% | 1,738 |
| Oct 9, 2026 | 47.44 | 47.44 | 47.09 | 47.41 | 47.41 | 1.02% | 1,738 |
| Oct 8, 2026 | 46.97 | 47.46 | 46.93 | 46.93 | 46.93 | -1.26% | 2,168 |
| Oct 7, 2026 | 46.86 | 47.53 | 46.86 | 47.53 | 47.53 | 0.83% | 100 |
| Oct 6, 2026 | 46.70 | 47.35 | 46.70 | 47.14 | 47.14 | 0.64% | 116 |
| Oct 5, 2026 | 46.84 | 46.84 | 46.84 | 46.84 | 46.84 | -0.80% | 50 |
| Oct 2, 2026 | 46.80 | 47.48 | 46.80 | 47.22 | 47.22 | 1.33% | 400 |
| Oct 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.81% | 50 |
| Sep 30, 2026 | 46.58 | 46.98 | 46.58 | 46.98 | 46.98 | 1.03% | 390 |
| Sep 29, 2026 | 46.56 | 46.56 | 46.50 | 46.50 | 46.50 | -0.43% | 800 |
| Sep 28, 2026 | 47.20 | 47.37 | 46.31 | 46.70 | 46.70 | 0.19% | 560 |
| Sep 25, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | - | 14,512 |
| Sep 24, 2026 | 46.61 | 46.61 | 46.61 | 46.61 | 46.61 | -2.02% | 444 |
| Sep 23, 2026 | 46.91 | 47.57 | 46.91 | 47.57 | 47.57 | 2.04% | 4 |
| Sep 22, 2026 | 46.62 | 46.62 | 46.62 | 46.62 | 46.62 | -0.87% | - |
| Sep 21, 2026 | 47.03 | 47.03 | 47.03 | 47.03 | 47.03 | -0.57% | - |
| Sep 18, 2026 | 47.55 | 47.55 | 47.30 | 47.30 | 47.30 | - | 2,178 |
| 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 | - | 598 |
| Sep 14, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -0.63% | 746 |
| Sep 11, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -0.63% | 480 |
| Sep 10, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | -0.21% | 430 |
| 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% | 60 |
| Sep 3, 2026 | 48.00 | 48.00 | 47.45 | 47.45 | 47.45 | -1.39% | 3,000 |
| Sep 2, 2026 | 47.70 | 48.18 | 47.70 | 48.12 | 48.12 | 0.77% | 204 |
| 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% | 1,456 |
| Aug 28, 2026 | 46.70 | 47.45 | 46.70 | 47.45 | 47.45 | -0.08% | 2,818 |
| 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% | 1,200 |
| Aug 24, 2026 | 47.04 | 47.88 | 47.04 | 47.25 | 47.25 | -2.17% | 650 |
| Aug 21, 2026 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.42% | 1,610 |
| Aug 20, 2026 | 48.40 | 48.45 | 47.98 | 48.10 | 48.10 | -0.82% | 2,900 |
| Aug 19, 2026 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.20% | 356 |
| 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% | - |