FM Mattsson AB (publ) (FRA:1FS0)
Germany · Delayed Price · Currency is EUR 8.42
-0.04 (-0.47%)
Last updated: Aug 26, 2026, 8:00 PM CET
FRA:1FS0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 8.50 | 8.50 | 8.40 | 8.40 | - | -0.71% | - |
| Aug 25, 2026 | 8.44 | 8.46 | 8.40 | 8.46 | 8.46 | 0.48% | - |
| Aug 24, 2026 | 8.50 | 8.50 | 8.28 | 8.42 | 8.42 | -0.71% | - |
| Aug 21, 2026 | 8.18 | 8.48 | 8.18 | 8.48 | 8.48 | 6.27% | 250 |
| Aug 20, 2026 | 7.86 | 7.98 | 7.78 | 7.98 | 7.98 | 2.05% | - |
| Aug 19, 2026 | 7.86 | 7.86 | 7.80 | 7.82 | 7.82 | -0.26% | - |
| Aug 18, 2026 | 7.94 | 7.94 | 7.80 | 7.84 | 7.84 | -1.01% | - |
| Aug 17, 2026 | 8.12 | 8.12 | 7.92 | 7.92 | 7.92 | -1.98% | - |
| Aug 14, 2026 | 8.38 | 8.38 | 8.04 | 8.08 | 8.08 | -3.35% | - |
| Aug 13, 2026 | 8.00 | 8.38 | 8.00 | 8.36 | 8.36 | 4.76% | - |
| Aug 12, 2026 | 8.12 | 8.26 | 7.98 | 7.98 | 7.98 | -1.48% | - |
| Aug 11, 2026 | 8.26 | 8.42 | 8.08 | 8.10 | 8.10 | -1.46% | - |
| Aug 10, 2026 | 8.54 | 8.54 | 8.22 | 8.22 | 8.22 | -3.52% | - |
| Aug 7, 2026 | 8.64 | 8.64 | 8.50 | 8.52 | 8.52 | -1.16% | - |
| Aug 6, 2026 | 7.98 | 8.72 | 7.92 | 8.62 | 8.62 | 8.29% | - |
| Aug 5, 2026 | 7.90 | 7.98 | 7.80 | 7.96 | 7.96 | 1.02% | - |
| Aug 4, 2026 | 7.56 | 7.94 | 7.56 | 7.88 | 7.88 | 4.79% | - |
| Aug 3, 2026 | 7.62 | 7.62 | 7.52 | 7.52 | 7.52 | -0.79% | - |
| Jul 31, 2026 | 7.60 | 7.60 | 7.48 | 7.58 | 7.58 | - | - |
| Jul 30, 2026 | 7.70 | 7.70 | 7.34 | 7.58 | 7.58 | - | - |
| Jul 29, 2026 | 7.58 | 7.74 | 7.52 | 7.58 | 7.58 | 0.53% | - |
| Jul 28, 2026 | 6.90 | 7.54 | 6.84 | 7.54 | 7.54 | 9.59% | - |
| Jul 27, 2026 | 6.98 | 6.98 | 6.84 | 6.88 | 6.88 | -1.15% | - |
| Jul 24, 2026 | 6.82 | 6.98 | 6.82 | 6.96 | 6.96 | 2.65% | - |
| Jul 23, 2026 | 7.14 | 7.14 | 6.78 | 6.78 | 6.78 | -4.51% | - |
| Jul 22, 2026 | 6.94 | 7.10 | 6.84 | 7.10 | 7.10 | 2.60% | - |
| Jul 21, 2026 | 7.10 | 7.10 | 6.92 | 6.92 | 6.92 | -1.98% | - |
| Jul 20, 2026 | 7.08 | 7.08 | 7.00 | 7.06 | 7.06 | - | - |
| Jul 17, 2026 | 7.02 | 7.06 | 6.98 | 7.06 | 7.06 | 0.86% | - |
| Jul 16, 2026 | 7.06 | 7.06 | 6.92 | 7.00 | 7.00 | -0.28% | - |
| Jul 15, 2026 | 6.82 | 7.04 | 6.80 | 7.02 | 7.02 | 3.24% | - |
| Jul 14, 2026 | 7.00 | 7.00 | 6.80 | 6.80 | 6.80 | -2.58% | - |
| Jul 13, 2026 | 7.00 | 7.04 | 6.94 | 6.98 | 6.98 | -0.29% | - |
| Jul 10, 2026 | 7.00 | 7.08 | 6.90 | 7.00 | 7.00 | 0.29% | - |
| Jul 9, 2026 | 6.72 | 7.02 | 6.68 | 6.98 | 6.98 | 4.49% | - |
| Jul 8, 2026 | 6.76 | 6.76 | 6.58 | 6.68 | 6.68 | -1.18% | - |
| Jul 7, 2026 | 6.76 | 6.76 | 6.68 | 6.76 | 6.76 | 0.30% | - |
| Jul 6, 2026 | 7.00 | 7.00 | 6.74 | 6.74 | 6.74 | -3.44% | - |
| Jul 3, 2026 | 6.66 | 6.98 | 6.64 | 6.98 | 6.98 | 5.12% | - |
| Jul 2, 2026 | 6.56 | 6.68 | 6.52 | 6.64 | 6.64 | 1.53% | - |
| Jul 1, 2026 | 6.54 | 6.54 | 6.44 | 6.54 | 6.54 | - | - |
| Jun 30, 2026 | 6.54 | 6.64 | 6.54 | 6.54 | 6.54 | 0.62% | - |
| Jun 29, 2026 | 6.64 | 6.82 | 6.50 | 6.50 | 6.50 | -1.81% | - |
| Jun 26, 2026 | 6.78 | 6.78 | 6.60 | 6.62 | 6.62 | -2.07% | - |
| Jun 25, 2026 | 7.06 | 7.06 | 6.76 | 6.76 | 6.76 | -3.70% | - |
| Jun 24, 2026 | 6.86 | 7.02 | 6.84 | 7.02 | 7.02 | 2.93% | - |
| Jun 23, 2026 | 6.84 | 6.84 | 6.66 | 6.82 | 6.82 | - | - |
| Jun 22, 2026 | 6.66 | 6.82 | 6.66 | 6.82 | 6.82 | 2.71% | - |
| Jun 19, 2026 | 6.66 | 6.66 | 6.64 | 6.64 | 6.64 | - | - |
| Jun 18, 2026 | 6.98 | 6.98 | 6.64 | 6.64 | 6.64 | -4.87% | - |