FM Mattsson AB (publ) (FRA:1FS0)
Germany · Delayed Price · Currency is EUR 7.38
-0.38 (-4.90%)
At close: Mar 27, 2026
FRA:1FS0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.78 | 7.78 | 7.32 | 7.38 | 7.38 | -4.90% | - |
| Mar 26, 2026 | 8.06 | 8.06 | 7.76 | 7.76 | 7.76 | -3.24% | - |
| Mar 25, 2026 | 7.82 | 8.02 | 7.82 | 8.02 | 8.02 | 2.82% | - |
| Mar 24, 2026 | 7.76 | 7.86 | 7.60 | 7.80 | 7.80 | 0.52% | - |
| Mar 23, 2026 | 7.88 | 7.96 | 7.38 | 7.76 | 7.76 | -1.27% | - |
| Mar 20, 2026 | 8.20 | 8.20 | 7.76 | 7.86 | 7.86 | -3.91% | - |
| Mar 19, 2026 | 7.94 | 8.18 | 7.88 | 8.18 | 8.18 | 3.02% | - |
| Mar 18, 2026 | 8.42 | 8.42 | 7.90 | 7.94 | 7.94 | -5.25% | - |
| Mar 17, 2026 | 8.72 | 8.78 | 8.38 | 8.38 | 8.38 | -3.68% | - |
| Mar 16, 2026 | 8.58 | 8.70 | 8.36 | 8.70 | 8.70 | 1.87% | - |
| Mar 13, 2026 | 8.56 | 8.64 | 8.52 | 8.54 | 8.54 | -0.23% | - |
| Mar 12, 2026 | 8.54 | 8.56 | 8.50 | 8.56 | 8.56 | 0.47% | - |
| Mar 11, 2026 | 8.16 | 8.54 | 8.16 | 8.52 | 8.52 | 4.67% | - |
| Mar 10, 2026 | 8.46 | 8.62 | 8.14 | 8.14 | 8.14 | -3.10% | - |
| Mar 9, 2026 | 8.02 | 8.44 | 7.92 | 8.40 | 8.40 | 5.00% | - |
| Mar 6, 2026 | 8.20 | 8.20 | 7.90 | 8.00 | 8.00 | -1.72% | - |
| Mar 5, 2026 | 7.68 | 8.20 | 7.68 | 8.14 | 8.14 | 5.99% | - |
| Mar 4, 2026 | 7.78 | 7.78 | 7.56 | 7.68 | 7.68 | -1.03% | - |
| Mar 3, 2026 | 7.94 | 7.94 | 7.72 | 7.76 | 7.76 | -2.02% | - |
| Mar 2, 2026 | 7.38 | 7.92 | 7.38 | 7.92 | 7.92 | 7.32% | - |
| Feb 27, 2026 | 7.04 | 7.38 | 7.00 | 7.38 | 7.38 | 5.13% | - |
| Feb 26, 2026 | 7.02 | 7.02 | 6.94 | 7.02 | 7.02 | 0.29% | - |
| Feb 25, 2026 | 7.04 | 7.04 | 6.94 | 7.00 | 7.00 | - | - |
| Feb 24, 2026 | 6.90 | 7.00 | 6.82 | 7.00 | 7.00 | 1.45% | - |
| Feb 23, 2026 | 7.00 | 7.10 | 6.90 | 6.90 | 6.90 | -1.15% | - |
| Feb 20, 2026 | 6.92 | 7.12 | 6.84 | 6.98 | 6.98 | 1.16% | 90 |
| Feb 19, 2026 | 6.92 | 6.92 | 6.74 | 6.90 | 6.90 | - | - |
| Feb 18, 2026 | 6.80 | 6.94 | 6.80 | 6.90 | 6.90 | 2.07% | - |
| Feb 17, 2026 | 6.14 | 6.76 | 6.14 | 6.76 | 6.76 | 10.46% | - |
| Feb 16, 2026 | 6.26 | 6.26 | 6.12 | 6.12 | 6.12 | -1.92% | - |
| Feb 13, 2026 | 6.30 | 6.30 | 6.24 | 6.24 | 6.24 | -0.95% | - |
| Feb 12, 2026 | 6.28 | 6.52 | 6.16 | 6.30 | 6.30 | 0.64% | - |
| Feb 11, 2026 | 6.40 | 6.44 | 6.26 | 6.26 | 6.26 | -1.57% | - |
| Feb 10, 2026 | 6.54 | 6.56 | 6.36 | 6.36 | 6.36 | -2.45% | - |
| Feb 9, 2026 | 6.26 | 6.52 | 6.22 | 6.52 | 6.52 | 4.49% | - |
| Feb 6, 2026 | 6.24 | 6.32 | 6.10 | 6.24 | 6.24 | 0.32% | - |
| Feb 5, 2026 | 6.26 | 6.28 | 6.14 | 6.22 | 6.22 | -0.32% | - |
| Feb 4, 2026 | 6.42 | 6.42 | 6.24 | 6.24 | 6.24 | -2.50% | - |
| Feb 3, 2026 | 6.10 | 6.60 | 6.10 | 6.40 | 6.40 | 5.61% | - |
| Feb 2, 2026 | 6.00 | 6.06 | 5.82 | 6.06 | 6.06 | 1.00% | - |
| Jan 30, 2026 | 6.14 | 6.18 | 6.00 | 6.00 | 6.00 | -2.28% | - |
| Jan 29, 2026 | 6.18 | 6.18 | 5.94 | 6.14 | 6.14 | 0.33% | - |
| Jan 28, 2026 | 6.42 | 6.48 | 6.04 | 6.12 | 6.12 | -5.56% | - |
| Jan 27, 2026 | 6.76 | 6.76 | 6.48 | 6.48 | 6.48 | -3.57% | - |
| Jan 26, 2026 | 6.68 | 6.90 | 6.68 | 6.72 | 6.72 | 1.20% | - |
| Jan 23, 2026 | 6.56 | 6.64 | 6.24 | 6.64 | 6.64 | 1.53% | - |
| Jan 22, 2026 | 6.86 | 6.86 | 6.54 | 6.54 | 6.54 | -4.11% | - |
| Jan 21, 2026 | 7.20 | 7.30 | 6.82 | 6.82 | 6.82 | -4.48% | - |
| Jan 20, 2026 | 7.02 | 7.14 | 6.96 | 7.14 | 7.14 | 2.00% | - |
| Jan 19, 2026 | 7.18 | 7.18 | 6.80 | 7.00 | 7.00 | -1.96% | - |