Forum Energy Technologies, Inc. (FRA:1FE1)
Germany · Delayed Price · Currency is EUR 27.60
+1.40 (5.34%)
At close: Dec 1, 2025
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 26.20 | 27.60 | 26.20 | 27.60 | 27.60 | 5.34% | - |
| Nov 28, 2025 | 26.20 | 26.60 | 25.80 | 26.20 | 26.20 | 0.77% | 114 |
| Nov 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Nov 26, 2025 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | - | - |
| Nov 25, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Nov 24, 2025 | 25.80 | 26.20 | 25.40 | 26.00 | 26.00 | 0.78% | - |
| Nov 21, 2025 | 25.40 | 25.80 | 24.40 | 25.80 | 25.80 | 1.57% | - |
| Nov 20, 2025 | 25.80 | 26.40 | 25.20 | 25.40 | 25.40 | -0.78% | - |
| Nov 19, 2025 | 26.00 | 26.20 | 25.40 | 25.60 | 25.60 | -1.54% | - |
| Nov 18, 2025 | 25.40 | 26.00 | 25.20 | 26.00 | 26.00 | 1.56% | - |
| Nov 17, 2025 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Nov 14, 2025 | 25.00 | 26.20 | 24.60 | 25.80 | 25.80 | 4.03% | - |
| Nov 13, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.80 | - | - |
| Nov 12, 2025 | 26.60 | 26.60 | 24.80 | 24.80 | 24.80 | -6.77% | - |
| Nov 11, 2025 | 25.40 | 26.60 | 25.20 | 26.60 | 26.60 | 5.56% | - |
| Nov 10, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 3.28% | - |
| Nov 7, 2025 | 24.80 | 24.80 | 23.40 | 24.40 | 24.40 | -0.81% | - |
| Nov 6, 2025 | 25.00 | 25.00 | 24.40 | 24.60 | 24.60 | -1.60% | - |
| Nov 5, 2025 | 24.20 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | - |
| Nov 4, 2025 | 24.60 | 24.60 | 23.80 | 24.00 | 24.00 | -2.44% | - |
| Nov 3, 2025 | 23.00 | 25.20 | 22.80 | 24.60 | 24.60 | -8.89% | - |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 30, 2025 | 26.80 | 27.40 | 26.80 | 27.00 | 27.00 | 0.75% | - |
| Oct 29, 2025 | 26.60 | 27.80 | 26.60 | 26.80 | 26.80 | 1.52% | - |
| Oct 28, 2025 | 25.80 | 26.60 | 25.80 | 26.40 | 26.40 | 2.33% | - |
| Oct 27, 2025 | 26.60 | 26.60 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Oct 24, 2025 | 26.80 | 26.80 | 26.00 | 26.20 | 26.20 | -1.50% | - |
| Oct 23, 2025 | 25.00 | 26.60 | 25.00 | 26.60 | 26.60 | 6.40% | - |
| Oct 22, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 3.31% | - |
| Oct 21, 2025 | 24.20 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Oct 20, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 5.26% | - |
| Oct 17, 2025 | 23.20 | 23.20 | 22.60 | 22.80 | 22.80 | -1.72% | - |
| Oct 16, 2025 | 23.20 | 23.20 | 22.80 | 23.20 | 23.20 | - | - |
| Oct 15, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 2.65% | - |
| Oct 14, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | 110 |
| Oct 13, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | 5.56% | - |
| Oct 10, 2025 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Oct 9, 2025 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | -0.88% | - |
| Oct 8, 2025 | 22.00 | 22.60 | 21.80 | 22.60 | 22.60 | 2.73% | - |
| Oct 7, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | - |
| Oct 6, 2025 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 3, 2025 | 21.40 | 21.80 | 21.00 | 21.60 | 21.60 | 0.93% | - |
| Oct 2, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Oct 1, 2025 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | 0.89% | - |
| Sep 30, 2025 | 23.40 | 23.40 | 22.20 | 22.40 | 22.40 | -4.27% | - |
| Sep 29, 2025 | 24.40 | 24.40 | 23.20 | 23.40 | 23.40 | -3.31% | - |
| Sep 26, 2025 | 23.40 | 24.20 | 23.20 | 24.20 | 24.20 | 4.31% | - |
| Sep 25, 2025 | 23.60 | 23.60 | 23.00 | 23.20 | 23.20 | -0.85% | - |
| Sep 24, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 1.74% | - |
| Sep 23, 2025 | 22.60 | 23.60 | 22.40 | 23.00 | 23.00 | 1.77% | - |