9F Inc. (FRA:1F3A)
Germany · Delayed Price · Currency is EUR 2.060
-0.140 (-6.36%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:1F3A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.18 | 2.18 | 2.06 | 2.06 | 2.06 | -6.36% | 500 |
| Oct 22, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 21, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | - | - |
| Oct 20, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Oct 19, 2026 | 2.26 | 2.26 | 2.22 | 2.22 | 2.22 | -4.31% | - |
| Oct 16, 2026 | 2.26 | 2.32 | 2.26 | 2.32 | 2.32 | 1.75% | - |
| Oct 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Oct 14, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -1.72% | - |
| Oct 13, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Oct 12, 2026 | 2.32 | 2.38 | 2.32 | 2.38 | 2.38 | 3.48% | - |
| Oct 9, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Oct 8, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 15.58% | - |
| Oct 7, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | -8.72% | - |
| Oct 6, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -2.68% | - |
| Oct 5, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Oct 2, 2026 | 2.36 | 2.36 | 2.22 | 2.22 | 2.22 | -5.13% | - |
| Oct 1, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | - | - |
| Sep 30, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 10.38% | - |
| Sep 29, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -2.75% | - |
| Sep 28, 2026 | 2.20 | 2.20 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Sep 25, 2026 | 2.20 | 2.20 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 24, 2026 | 2.28 | 2.28 | 2.16 | 2.16 | 2.16 | - | - |
| Sep 23, 2026 | 2.10 | 2.16 | 2.10 | 2.16 | 2.16 | 5.88% | - |
| Sep 22, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | 3.03% | - |
| Sep 21, 2026 | 2.18 | 2.18 | 1.98 | 1.98 | 1.98 | -4.81% | - |
| Sep 18, 2026 | 2.04 | 2.08 | 2.04 | 2.08 | 2.08 | 6.12% | - |
| Sep 17, 2026 | 1.90 | 1.96 | 1.90 | 1.96 | 1.96 | 1.03% | - |
| Sep 16, 2026 | 2.18 | 2.18 | 1.94 | 1.94 | 1.94 | -4.90% | - |
| Sep 15, 2026 | 2.10 | 2.10 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Sep 14, 2026 | 2.20 | 2.20 | 2.06 | 2.06 | 2.06 | 7.85% | - |
| Sep 11, 2026 | 2.24 | 2.24 | 1.91 | 1.91 | 1.91 | -3.05% | - |
| Sep 10, 2026 | 2.22 | 2.22 | 1.97 | 1.97 | 1.97 | -1.50% | - |
| Sep 9, 2026 | 2.20 | 2.20 | 2.00 | 2.00 | 2.00 | -6.54% | - |
| Sep 8, 2026 | 2.04 | 2.14 | 2.04 | 2.14 | 2.14 | 1.90% | - |
| Sep 7, 2026 | 2.04 | 2.10 | 2.04 | 2.10 | 2.10 | 11.70% | - |
| Sep 4, 2026 | 2.02 | 2.02 | 1.88 | 1.88 | 1.88 | -5.05% | - |
| Sep 3, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -12.39% | - |
| Sep 2, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -5.04% | - |
| Sep 1, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | 2.59% | - |
| Aug 31, 2026 | 2.36 | 2.36 | 2.32 | 2.32 | 2.32 | 2.65% | - |
| Aug 28, 2026 | 2.40 | 2.40 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| Aug 27, 2026 | 2.42 | 2.42 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 26, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 6.48% | - |
| Aug 25, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -7.69% | - |
| Aug 24, 2026 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.46% | - |
| Aug 21, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 2.75% | - |
| Aug 20, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -9.17% | - |
| Aug 19, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 29.03% | - |
| Aug 18, 2026 | 1.86 | 2.30 | 1.86 | 1.86 | 1.86 | -7.00% | 500 |
| Aug 17, 2026 | 1.78 | 2.00 | 1.78 | 2.00 | 2.00 | 11.11% | - |