Forum Energy Technologies, Inc. (FRA:1FE1)
Germany · Delayed Price · Currency is EUR 64.00
-1.50 (-2.29%)
At close: Aug 26, 2026
FRA:1FE1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | - | -0.76% | - |
| Aug 25, 2026 | 64.50 | 65.50 | 64.00 | 65.50 | 65.50 | 1.55% | - |
| Aug 24, 2026 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Aug 21, 2026 | 66.50 | 67.00 | 65.50 | 65.50 | 65.50 | - | - |
| Aug 20, 2026 | 69.00 | 69.00 | 65.50 | 65.50 | 65.50 | -4.38% | - |
| Aug 19, 2026 | 70.50 | 70.50 | 68.50 | 68.50 | 68.50 | -2.84% | - |
| Aug 18, 2026 | 74.00 | 74.00 | 70.50 | 70.50 | 70.50 | -4.08% | - |
| Aug 17, 2026 | 73.00 | 74.00 | 71.50 | 73.50 | 73.50 | 0.68% | - |
| Aug 14, 2026 | 71.00 | 73.00 | 69.50 | 73.00 | 73.00 | 2.82% | - |
| Aug 13, 2026 | 71.50 | 72.50 | 69.00 | 71.00 | 71.00 | 0.71% | - |
| Aug 12, 2026 | 71.50 | 71.50 | 70.00 | 70.50 | 70.50 | 0.71% | - |
| Aug 11, 2026 | 67.50 | 70.00 | 65.50 | 70.00 | 70.00 | 4.48% | - |
| Aug 10, 2026 | 63.00 | 67.00 | 63.00 | 67.00 | 67.00 | 5.51% | - |
| Aug 7, 2026 | 64.50 | 65.00 | 63.00 | 63.50 | 63.50 | -0.78% | - |
| Aug 6, 2026 | 65.00 | 66.00 | 62.50 | 64.00 | 64.00 | - | - |
| Aug 5, 2026 | 64.00 | 64.00 | 62.50 | 64.00 | 64.00 | 1.59% | - |
| Aug 4, 2026 | 60.50 | 63.50 | 58.00 | 63.00 | 63.00 | 5.00% | - |
| Aug 3, 2026 | 54.00 | 60.00 | 54.00 | 60.00 | 60.00 | 15.38% | 100 |
| Jul 31, 2026 | 49.40 | 52.00 | 45.80 | 52.00 | 52.00 | 17.12% | - |
| Jul 30, 2026 | 44.40 | 44.60 | 41.40 | 44.40 | 44.40 | 2.78% | - |
| Jul 29, 2026 | 45.40 | 45.60 | 43.20 | 43.20 | 43.20 | -5.26% | - |
| Jul 28, 2026 | 49.20 | 49.20 | 45.60 | 45.60 | 45.60 | -7.32% | - |
| Jul 27, 2026 | 50.50 | 51.00 | 48.40 | 49.20 | 49.20 | -1.20% | 100 |
| Jul 24, 2026 | 50.00 | 50.50 | 49.80 | 49.80 | 49.80 | - | - |
| Jul 23, 2026 | 50.00 | 53.00 | 49.80 | 49.80 | 49.80 | -0.40% | 135 |
| Jul 22, 2026 | 49.60 | 50.00 | 49.60 | 50.00 | 50.00 | 1.21% | - |
| Jul 21, 2026 | 46.00 | 49.40 | 45.20 | 49.40 | 49.40 | 8.81% | - |
| Jul 20, 2026 | 45.40 | 46.00 | 45.00 | 45.40 | 45.40 | 1.79% | - |
| Jul 17, 2026 | 44.80 | 45.60 | 44.40 | 44.60 | 44.60 | -0.45% | 100 |
| Jul 16, 2026 | 45.40 | 45.40 | 44.80 | 44.80 | 44.80 | -0.44% | - |
| Jul 15, 2026 | 45.20 | 45.20 | 43.80 | 45.00 | 45.00 | 0.45% | - |
| Jul 14, 2026 | 43.80 | 44.80 | 41.40 | 44.80 | 44.80 | 2.28% | - |
| Jul 13, 2026 | 43.00 | 43.80 | 42.20 | 43.80 | 43.80 | 2.82% | - |
| Jul 10, 2026 | 42.00 | 42.60 | 41.40 | 42.60 | 42.60 | 2.40% | - |
| Jul 9, 2026 | 42.60 | 42.60 | 41.40 | 41.60 | 41.60 | -2.35% | - |
| Jul 8, 2026 | 41.00 | 42.60 | 40.80 | 42.60 | 42.60 | 3.90% | - |
| Jul 7, 2026 | 40.40 | 41.00 | 40.00 | 41.00 | 41.00 | 1.99% | - |
| Jul 6, 2026 | 40.80 | 41.00 | 40.20 | 40.20 | 40.20 | -0.99% | - |
| Jul 3, 2026 | 40.80 | 40.80 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| Jul 2, 2026 | 42.60 | 42.60 | 40.40 | 40.40 | 40.40 | -4.72% | - |
| Jul 1, 2026 | 43.40 | 43.60 | 42.40 | 42.40 | 42.40 | -1.85% | - |
| Jun 30, 2026 | 43.40 | 43.40 | 40.20 | 43.20 | 43.20 | - | - |
| Jun 29, 2026 | 44.20 | 44.20 | 42.80 | 43.20 | 43.20 | -0.92% | - |
| 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% | - |