Fortis Inc. (FRA:12F)
Germany · Delayed Price · Currency is EUR 45.72
-1.18 (-2.52%)
Last updated: Jun 2, 2026, 2:46 PM CET
FRA:12F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 46.58 | 46.58 | 45.72 | 45.72 | 45.72 | -2.52% | 300 |
| Jun 1, 2026 | 47.28 | 47.28 | 46.90 | 46.90 | 46.90 | -1.57% | 700 |
| May 29, 2026 | 48.00 | 48.00 | 47.65 | 47.65 | 47.65 | -2.36% | 500 |
| May 28, 2026 | 48.74 | 48.80 | 48.74 | 48.80 | 48.80 | 0.56% | 50 |
| May 27, 2026 | 48.53 | 48.53 | 48.53 | 48.53 | 48.53 | -0.06% | - |
| May 26, 2026 | 48.56 | 48.56 | 48.56 | 48.56 | 48.56 | 1.08% | - |
| May 25, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | -1.72% | - |
| May 22, 2026 | 48.81 | 49.42 | 48.81 | 48.88 | 48.88 | 1.73% | 648 |
| May 21, 2026 | 47.82 | 48.05 | 47.82 | 48.05 | 48.05 | 0.08% | - |
| May 20, 2026 | 47.95 | 48.01 | 47.95 | 48.01 | 48.01 | 1.03% | - |
| May 19, 2026 | 47.10 | 47.52 | 47.10 | 47.52 | 47.52 | 1.08% | - |
| May 18, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -4.37% | - |
| May 15, 2026 | 47.92 | 49.16 | 47.92 | 49.16 | 49.16 | 3.45% | 171 |
| May 14, 2026 | 47.92 | 47.92 | 47.92 | 47.92 | 47.52 | 0.29% | - |
| May 13, 2026 | 47.78 | 47.78 | 47.78 | 47.78 | 47.38 | -0.95% | - |
| May 12, 2026 | 47.55 | 48.24 | 47.55 | 48.24 | 47.84 | -0.08% | 100 |
| May 11, 2026 | 47.38 | 48.28 | 47.38 | 48.28 | 47.88 | 0.79% | 100 |
| May 8, 2026 | 47.66 | 48.33 | 47.66 | 47.90 | 47.50 | 0.50% | 372 |
| May 7, 2026 | 47.66 | 47.66 | 47.66 | 47.66 | 47.26 | -0.75% | - |
| May 6, 2026 | 49.10 | 49.10 | 48.02 | 48.02 | 47.62 | -1.80% | - |
| May 5, 2026 | 48.70 | 48.90 | 48.70 | 48.90 | 48.49 | 1.03% | - |
| May 4, 2026 | 48.20 | 48.40 | 48.20 | 48.40 | 48.00 | -0.31% | 1,415 |
| Apr 30, 2026 | 48.30 | 48.55 | 48.30 | 48.55 | 48.15 | -0.21% | - |
| Apr 29, 2026 | 48.45 | 48.65 | 48.45 | 48.65 | 48.24 | 0.41% | 22 |
| Apr 28, 2026 | 47.99 | 48.45 | 47.99 | 48.45 | 48.05 | 1.04% | - |
| Apr 27, 2026 | 47.97 | 48.92 | 47.95 | 47.95 | 47.55 | -0.52% | 310 |
| Apr 24, 2026 | 48.22 | 48.22 | 48.08 | 48.20 | 47.80 | - | 120 |
| Apr 23, 2026 | 48.02 | 48.20 | 47.13 | 48.20 | 47.80 | 1.52% | 75 |
| Apr 22, 2026 | 48.43 | 48.50 | 47.48 | 47.48 | 47.08 | 0.49% | 1,070 |
| Apr 21, 2026 | 47.71 | 47.71 | 47.25 | 47.25 | 46.86 | -2.28% | - |
| Apr 20, 2026 | 48.35 | 48.35 | 48.35 | 48.35 | 47.95 | 0.62% | - |
| Apr 17, 2026 | 48.34 | 48.90 | 48.05 | 48.05 | 47.65 | - | 625 |
| Apr 16, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 47.65 | 0.08% | - |
| Apr 15, 2026 | 47.77 | 48.01 | 47.77 | 48.01 | 47.61 | -0.60% | - |
| Apr 14, 2026 | 47.86 | 49.58 | 47.86 | 48.30 | 47.90 | -1.00% | 601 |
| Apr 13, 2026 | 50.00 | 50.00 | 48.79 | 48.79 | 48.38 | -1.21% | 81 |
| Apr 10, 2026 | 48.86 | 49.39 | 48.86 | 49.39 | 48.98 | 0.35% | 5 |
| Apr 9, 2026 | 48.92 | 49.22 | 48.92 | 49.22 | 48.81 | 1.76% | - |
| Apr 8, 2026 | 49.22 | 50.14 | 48.37 | 48.37 | 47.97 | -1.14% | 80 |
| Apr 7, 2026 | 48.93 | 48.93 | 48.93 | 48.93 | 48.52 | -1.13% | - |
| Apr 2, 2026 | 48.26 | 49.49 | 48.26 | 49.49 | 49.08 | 3.51% | 2 |
| Apr 1, 2026 | 48.67 | 48.67 | 47.81 | 47.81 | 47.41 | -2.35% | 30 |
| Mar 31, 2026 | 48.96 | 48.96 | 48.96 | 48.96 | 48.55 | 1.83% | - |
| Mar 30, 2026 | 48.08 | 48.08 | 48.08 | 48.08 | 47.68 | -1.54% | - |
| Mar 27, 2026 | 48.25 | 48.83 | 48.25 | 48.83 | 48.42 | 0.95% | 20 |
| Mar 26, 2026 | 47.70 | 48.37 | 47.70 | 48.37 | 47.97 | 0.77% | 750 |
| Mar 25, 2026 | 47.00 | 48.00 | 47.00 | 48.00 | 47.60 | - | 90 |
| Mar 24, 2026 | 47.43 | 48.00 | 47.43 | 48.00 | 47.60 | 0.10% | 100 |
| Mar 23, 2026 | 47.76 | 47.95 | 47.17 | 47.95 | 47.55 | 0.13% | 870 |
| Mar 20, 2026 | 48.50 | 48.79 | 47.76 | 47.89 | 47.49 | -3.27% | 302 |