Forum Energy Technologies, Inc. (FRA:1FE1)
Germany · Delayed Price · Currency is EUR 52.00
+1.00 (1.96%)
At close: Mar 27, 2026
FRA:1FE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 51.50 | 53.50 | 51.50 | 52.00 | 52.00 | 1.96% | - |
| Mar 26, 2026 | 52.00 | 53.00 | 51.00 | 51.00 | 51.00 | -1.92% | - |
| Mar 25, 2026 | 51.50 | 52.50 | 51.50 | 52.00 | 52.00 | 1.96% | - |
| Mar 24, 2026 | 49.60 | 52.00 | 49.60 | 51.00 | 51.00 | 3.24% | - |
| Mar 23, 2026 | 47.00 | 50.50 | 47.00 | 49.40 | 49.40 | 4.66% | - |
| Mar 20, 2026 | 48.60 | 48.60 | 47.20 | 47.20 | 47.20 | -2.88% | - |
| Mar 19, 2026 | 48.20 | 50.50 | 48.20 | 48.60 | 48.60 | 1.25% | - |
| Mar 18, 2026 | 49.40 | 49.40 | 48.00 | 48.00 | 48.00 | -2.04% | - |
| Mar 17, 2026 | 50.00 | 50.00 | 49.00 | 49.00 | 49.00 | 5.15% | - |
| Mar 16, 2026 | 46.60 | 48.40 | 46.60 | 46.60 | 46.60 | 0.87% | - |
| Mar 13, 2026 | 46.40 | 47.40 | 46.20 | 46.20 | 46.20 | -0.43% | - |
| Mar 12, 2026 | 48.60 | 48.60 | 46.20 | 46.40 | 46.40 | -4.53% | - |
| Mar 11, 2026 | 48.20 | 49.20 | 48.20 | 48.60 | 48.60 | 0.83% | - |
| Mar 10, 2026 | 48.20 | 50.00 | 48.20 | 48.20 | 48.20 | 0.42% | - |
| Mar 9, 2026 | 48.60 | 49.60 | 48.00 | 48.00 | 48.00 | -0.83% | - |
| Mar 6, 2026 | 49.60 | 49.60 | 48.40 | 48.40 | 48.40 | -1.22% | - |
| Mar 5, 2026 | 50.00 | 50.00 | 48.60 | 49.00 | 49.00 | -1.61% | - |
| Mar 4, 2026 | 49.60 | 50.50 | 49.40 | 49.80 | 49.80 | 0.40% | - |
| Mar 3, 2026 | 51.00 | 51.00 | 49.40 | 49.60 | 49.60 | -1.78% | - |
| Mar 2, 2026 | 50.50 | 51.50 | 50.50 | 50.50 | 50.50 | 4.77% | 200 |
| Feb 27, 2026 | 48.60 | 48.60 | 47.40 | 48.20 | 48.20 | -1.23% | - |
| Feb 26, 2026 | 49.40 | 49.40 | 48.20 | 48.80 | 48.80 | -0.81% | - |
| Feb 25, 2026 | 52.50 | 52.50 | 49.00 | 49.20 | 49.20 | -5.38% | - |
| Feb 24, 2026 | 49.40 | 52.00 | 49.00 | 52.00 | 52.00 | 5.26% | 100 |
| Feb 23, 2026 | 48.20 | 49.60 | 48.20 | 49.40 | 49.40 | 2.49% | 311 |
| 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% | - |