Forum Energy Technologies, Inc. (FRA:1FE1)
Germany · Delayed Price · Currency is EUR 33.40
0.00 (0.00%)
At close: Jan 9, 2026
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 1.36% | - |
| Dec 4, 2025 | 29.00 | 29.60 | 28.80 | 29.40 | 29.40 | 2.80% | - |
| Dec 3, 2025 | 27.20 | 28.60 | 26.60 | 28.60 | 28.60 | 5.15% | - |
| Dec 2, 2025 | 27.60 | 27.60 | 26.80 | 27.20 | 27.20 | -1.45% | - |
| 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% | - |