Forum Energy Technologies, Inc. (FRA:1FE1)
Germany · Delayed Price · Currency is EUR 42.80
0.00 (0.00%)
At close: Jun 26, 2026
FRA:1FE1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 43.00 | 43.60 | 42.60 | 43.60 | 43.60 | 1.87% | - |
| Jun 25, 2026 | 42.40 | 42.80 | 42.20 | 42.80 | 42.80 | 1.42% | - |
| Jun 24, 2026 | 43.60 | 43.60 | 41.60 | 42.20 | 42.20 | -2.76% | - |
| Jun 23, 2026 | 44.20 | 44.20 | 43.40 | 43.40 | 43.40 | -0.46% | - |
| Jun 22, 2026 | 44.60 | 44.60 | 43.00 | 43.60 | 43.60 | -1.80% | - |
| Jun 19, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 1.37% | - |
| Jun 18, 2026 | 43.80 | 43.80 | 42.20 | 43.80 | 43.80 | 1.39% | - |
| Jun 17, 2026 | 43.00 | 43.80 | 43.00 | 43.20 | 43.20 | 1.41% | - |
| Jun 16, 2026 | 43.80 | 43.80 | 42.40 | 42.60 | 42.60 | -2.29% | - |
| Jun 15, 2026 | 45.60 | 45.60 | 43.40 | 43.60 | 43.60 | -2.24% | - |
| Jun 12, 2026 | 45.00 | 45.60 | 42.80 | 44.60 | 44.60 | 0.45% | - |
| Jun 11, 2026 | 44.60 | 44.80 | 43.40 | 44.40 | 44.40 | - | - |
| Jun 10, 2026 | 44.60 | 45.00 | 44.40 | 44.40 | 44.40 | - | - |
| Jun 9, 2026 | 45.00 | 45.00 | 43.40 | 44.40 | 44.40 | -1.77% | - |
| Jun 8, 2026 | 43.20 | 45.20 | 43.20 | 45.20 | 45.20 | 5.61% | - |
| Jun 5, 2026 | 45.60 | 45.60 | 42.80 | 42.80 | 42.80 | -4.89% | - |
| Jun 4, 2026 | 44.60 | 45.00 | 43.20 | 45.00 | 45.00 | 1.81% | - |
| Jun 3, 2026 | 44.80 | 44.80 | 44.00 | 44.20 | 44.20 | -0.90% | - |
| Jun 2, 2026 | 43.00 | 44.60 | 43.00 | 44.60 | 44.60 | 5.19% | - |
| Jun 1, 2026 | 42.60 | 42.60 | 41.40 | 42.40 | 42.40 | 0.47% | - |
| May 29, 2026 | 43.20 | 43.20 | 41.80 | 42.20 | 42.20 | -3.65% | - |
| May 28, 2026 | 45.60 | 45.60 | 43.60 | 43.80 | 43.80 | -3.10% | - |
| May 27, 2026 | 48.00 | 48.00 | 45.20 | 45.20 | 45.20 | -6.22% | - |
| May 26, 2026 | 48.20 | 48.40 | 47.20 | 48.20 | 48.20 | -1.23% | - |
| May 25, 2026 | 48.20 | 48.80 | 48.20 | 48.80 | 48.80 | 1.24% | - |
| May 22, 2026 | 50.00 | 50.00 | 47.40 | 48.20 | 48.20 | -2.43% | - |
| May 21, 2026 | 48.40 | 49.40 | 47.80 | 49.40 | 49.40 | 2.49% | - |
| May 20, 2026 | 49.00 | 49.40 | 48.00 | 48.20 | 48.20 | -1.63% | - |
| May 19, 2026 | 49.20 | 49.20 | 48.20 | 49.00 | 49.00 | 0.41% | - |
| May 18, 2026 | 47.60 | 49.00 | 46.60 | 48.80 | 48.80 | 2.52% | - |
| May 15, 2026 | 47.60 | 47.60 | 46.40 | 47.60 | 47.60 | - | - |
| May 14, 2026 | 47.40 | 47.60 | 46.00 | 47.60 | 47.60 | 1.28% | - |
| May 13, 2026 | 46.80 | 47.00 | 45.80 | 47.00 | 47.00 | 0.43% | - |
| May 12, 2026 | 47.20 | 47.20 | 46.00 | 46.80 | 46.80 | -0.85% | - |
| May 11, 2026 | 45.20 | 47.40 | 45.20 | 47.20 | 47.20 | 4.89% | - |
| May 8, 2026 | 46.00 | 46.00 | 45.00 | 45.00 | 45.00 | -1.75% | - |
| May 7, 2026 | 47.20 | 47.20 | 45.60 | 45.80 | 45.80 | -2.14% | - |
| May 6, 2026 | 50.00 | 50.50 | 46.80 | 46.80 | 46.80 | -6.40% | 70 |
| May 5, 2026 | 50.50 | 50.50 | 48.20 | 50.00 | 50.00 | - | - |
| May 4, 2026 | 49.60 | 51.00 | 49.00 | 50.00 | 50.00 | -4.76% | - |
| Apr 30, 2026 | 54.50 | 55.00 | 52.50 | 52.50 | 52.50 | -3.67% | 35 |
| Apr 29, 2026 | 54.00 | 54.50 | 53.50 | 54.50 | 54.50 | 1.87% | - |
| Apr 28, 2026 | 54.00 | 54.00 | 52.50 | 53.50 | 53.50 | - | - |
| Apr 27, 2026 | 52.50 | 54.00 | 52.50 | 53.50 | 53.50 | 2.88% | 100 |
| Apr 24, 2026 | 51.50 | 52.00 | 49.60 | 52.00 | 52.00 | 1.96% | - |
| Apr 23, 2026 | 50.00 | 51.50 | 50.00 | 51.00 | 51.00 | 2.41% | - |
| Apr 22, 2026 | 48.80 | 50.00 | 47.60 | 49.80 | 49.80 | 3.75% | - |
| Apr 21, 2026 | 46.20 | 48.00 | 46.00 | 48.00 | 48.00 | 4.80% | - |
| Apr 20, 2026 | 46.80 | 47.20 | 45.80 | 45.80 | 45.80 | -2.14% | - |
| Apr 17, 2026 | 51.00 | 51.00 | 46.80 | 46.80 | 46.80 | -6.40% | - |