Forum Energy Technologies, Inc. (FRA:1FE1)
Germany · Delayed Price · Currency is EUR 48.20
+3.80 (8.56%)
Last updated: Feb 20, 2026, 7:40 PM CET
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 49.80 | 49.80 | 44.80 | 48.20 | 48.20 | 8.56% | - |
| Feb 19, 2026 | 43.80 | 44.60 | 43.20 | 44.40 | 44.40 | 1.83% | 35 |
| Feb 18, 2026 | 42.40 | 44.00 | 42.40 | 43.60 | 43.60 | 3.32% | 116 |
| Feb 17, 2026 | 42.20 | 42.20 | 41.00 | 42.20 | 42.20 | - | - |
| Feb 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | 1.44% | - |
| Feb 13, 2026 | 40.60 | 42.00 | 40.00 | 41.60 | 41.60 | 3.48% | - |
| Feb 12, 2026 | 41.20 | 41.60 | 39.60 | 40.20 | 40.20 | -1.47% | 100 |
| Feb 11, 2026 | 39.20 | 40.80 | 39.20 | 40.80 | 40.80 | 4.62% | - |
| Feb 10, 2026 | 40.20 | 40.20 | 38.40 | 39.00 | 39.00 | -2.50% | - |
| Feb 9, 2026 | 40.20 | 40.40 | 39.00 | 40.00 | 40.00 | -0.50% | - |
| Feb 6, 2026 | 38.20 | 40.20 | 38.20 | 40.20 | 40.20 | 5.79% | - |
| Feb 5, 2026 | 39.40 | 39.40 | 37.80 | 38.00 | 38.00 | -3.06% | - |
| Feb 4, 2026 | 39.40 | 39.60 | 38.40 | 39.20 | 39.20 | - | - |
| Feb 3, 2026 | 38.40 | 39.20 | 38.40 | 39.20 | 39.20 | 2.62% | - |
| Feb 2, 2026 | 37.40 | 38.40 | 37.40 | 38.20 | 38.20 | 1.60% | - |
| Jan 30, 2026 | 37.20 | 37.60 | 36.80 | 37.60 | 37.60 | 1.08% | - |
| Jan 29, 2026 | 36.00 | 37.40 | 36.00 | 37.20 | 37.20 | 3.33% | - |
| Jan 28, 2026 | 37.40 | 37.40 | 36.00 | 36.00 | 36.00 | -3.23% | - |
| Jan 27, 2026 | 36.20 | 37.20 | 35.80 | 37.20 | 37.20 | 3.33% | - |
| Jan 26, 2026 | 36.40 | 36.60 | 35.80 | 36.00 | 36.00 | -1.64% | - |
| Jan 23, 2026 | 36.60 | 37.60 | 36.60 | 36.60 | 36.60 | 0.55% | - |
| Jan 22, 2026 | 36.20 | 36.40 | 35.40 | 36.40 | 36.40 | 1.11% | - |
| Jan 21, 2026 | 34.40 | 36.40 | 34.00 | 36.00 | 36.00 | 5.26% | - |
| Jan 20, 2026 | 35.20 | 35.40 | 34.20 | 34.20 | 34.20 | -3.39% | 250 |
| Jan 19, 2026 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | -0.56% | - |
| Jan 16, 2026 | 34.80 | 35.60 | 34.60 | 35.60 | 35.60 | 2.89% | - |
| Jan 15, 2026 | 35.00 | 35.00 | 34.00 | 34.60 | 34.60 | -0.57% | - |
| Jan 14, 2026 | 34.60 | 35.00 | 34.40 | 34.80 | 34.80 | 0.58% | - |
| Jan 13, 2026 | 33.40 | 34.60 | 32.40 | 34.60 | 34.60 | 3.59% | - |
| Jan 12, 2026 | 33.40 | 33.60 | 33.20 | 33.40 | 33.40 | - | - |
| Jan 9, 2026 | 33.60 | 33.60 | 33.20 | 33.40 | 33.40 | - | - |
| Jan 8, 2026 | 32.40 | 33.60 | 31.80 | 33.40 | 33.40 | 3.73% | - |
| Jan 7, 2026 | 33.00 | 33.00 | 32.20 | 32.20 | 32.20 | -1.83% | - |
| Jan 6, 2026 | 33.40 | 33.40 | 32.80 | 32.80 | 32.80 | -1.80% | - |
| Jan 5, 2026 | 32.40 | 33.40 | 32.40 | 33.40 | 33.40 | 3.09% | - |
| Jan 2, 2026 | 31.20 | 32.40 | 30.80 | 32.40 | 32.40 | 3.85% | - |
| Dec 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | - | - |
| Dec 29, 2025 | 31.00 | 31.40 | 30.80 | 31.20 | 31.20 | 0.65% | - |
| Dec 23, 2025 | 30.60 | 31.00 | 29.80 | 31.00 | 31.00 | 1.31% | - |
| Dec 22, 2025 | 30.20 | 30.60 | 29.60 | 30.60 | 30.60 | 2.68% | - |
| Dec 19, 2025 | 30.00 | 30.40 | 29.60 | 29.80 | 29.80 | - | - |
| Dec 18, 2025 | 30.40 | 30.80 | 29.60 | 29.80 | 29.80 | -1.32% | - |
| Dec 17, 2025 | 27.80 | 30.20 | 27.60 | 30.20 | 30.20 | 9.42% | - |
| Dec 16, 2025 | 29.00 | 29.00 | 27.00 | 27.60 | 27.60 | -4.83% | - |
| Dec 15, 2025 | 29.20 | 29.20 | 28.60 | 29.00 | 29.00 | 0.69% | - |
| Dec 12, 2025 | 30.00 | 30.00 | 28.80 | 28.80 | 28.80 | -4.00% | - |
| Dec 11, 2025 | 29.60 | 30.00 | 29.40 | 30.00 | 30.00 | 2.04% | - |
| Dec 10, 2025 | 30.00 | 30.00 | 29.00 | 29.40 | 29.40 | -1.34% | - |
| Dec 9, 2025 | 29.40 | 30.40 | 29.40 | 29.80 | 29.80 | 2.05% | - |
| Dec 8, 2025 | 30.00 | 30.00 | 29.20 | 29.20 | 29.20 | -2.01% | - |