FM Mattsson AB (publ) (FRA:1FS0)
Germany · Delayed Price · Currency is EUR 6.62
+0.04 (0.61%)
Last updated: Jun 5, 2026, 9:15 AM CET
FRA:1FS0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 6.52 | 6.60 | 6.50 | 6.58 | - | 1.23% | - |
| Jun 3, 2026 | 6.56 | 6.68 | 6.38 | 6.50 | 6.50 | -0.91% | - |
| Jun 2, 2026 | 6.72 | 6.72 | 6.56 | 6.56 | 6.56 | -1.80% | - |
| Jun 1, 2026 | 7.18 | 7.18 | 6.68 | 6.68 | 6.68 | -6.70% | - |
| May 29, 2026 | 7.28 | 7.28 | 6.92 | 7.16 | 7.16 | -1.38% | - |
| May 28, 2026 | 7.38 | 7.44 | 7.26 | 7.26 | 7.26 | -1.36% | - |
| May 27, 2026 | 7.36 | 7.42 | 7.30 | 7.36 | 7.36 | 0.55% | - |
| May 26, 2026 | 7.48 | 7.48 | 7.32 | 7.32 | 7.32 | -1.61% | - |
| May 25, 2026 | 7.44 | 7.54 | 7.40 | 7.44 | 7.44 | 0.54% | - |
| May 22, 2026 | 7.58 | 7.58 | 7.36 | 7.40 | 7.40 | -0.34% | - |
| May 21, 2026 | 7.76 | 7.80 | 7.44 | 7.54 | 7.43 | -2.33% | - |
| May 20, 2026 | 7.58 | 7.72 | 7.52 | 7.72 | 7.60 | 2.12% | - |
| May 19, 2026 | 7.56 | 7.60 | 7.54 | 7.56 | 7.44 | 0.53% | - |
| May 18, 2026 | 7.54 | 7.58 | 7.44 | 7.52 | 7.41 | - | - |
| May 15, 2026 | 7.70 | 7.70 | 7.52 | 7.52 | 7.41 | -2.34% | - |
| May 14, 2026 | 7.74 | 7.74 | 7.70 | 7.70 | 7.58 | -0.26% | - |
| May 13, 2026 | 7.46 | 7.72 | 7.46 | 7.72 | 7.60 | 3.76% | - |
| May 12, 2026 | 7.56 | 7.56 | 7.42 | 7.44 | 7.33 | -1.33% | - |
| May 11, 2026 | 7.76 | 7.76 | 7.46 | 7.54 | 7.43 | -2.58% | - |
| May 8, 2026 | 7.64 | 7.74 | 7.60 | 7.74 | 7.62 | 1.57% | - |
| May 7, 2026 | 7.84 | 7.84 | 7.44 | 7.62 | 7.50 | -2.56% | - |
| May 6, 2026 | 8.22 | 8.22 | 7.82 | 7.82 | 7.70 | -4.40% | - |
| May 5, 2026 | 8.64 | 8.64 | 8.14 | 8.18 | 8.06 | -5.10% | - |
| May 4, 2026 | 8.60 | 8.68 | 8.60 | 8.62 | 8.49 | 0.70% | - |
| Apr 30, 2026 | 8.50 | 8.56 | 8.46 | 8.56 | 8.43 | 0.94% | - |
| Apr 29, 2026 | 8.24 | 8.48 | 8.24 | 8.48 | 8.35 | 3.16% | - |
| Apr 28, 2026 | 8.08 | 8.26 | 7.92 | 8.22 | 8.09 | 1.99% | - |
| Apr 27, 2026 | 8.00 | 8.14 | 7.88 | 8.06 | 7.94 | 1.00% | - |
| Apr 24, 2026 | 8.34 | 8.34 | 7.88 | 7.98 | 7.86 | -4.09% | - |
| Apr 23, 2026 | 8.08 | 8.32 | 8.08 | 8.32 | 8.19 | 3.23% | - |
| Apr 22, 2026 | 8.44 | 8.44 | 8.06 | 8.06 | 7.94 | -4.05% | - |
| Apr 21, 2026 | 8.48 | 8.50 | 8.34 | 8.40 | 8.27 | -0.71% | - |
| Apr 20, 2026 | 8.36 | 8.46 | 8.20 | 8.46 | 8.33 | 1.20% | - |
| Apr 17, 2026 | 8.70 | 8.70 | 8.34 | 8.36 | 8.23 | -3.46% | - |
| Apr 16, 2026 | 8.98 | 8.98 | 8.66 | 8.66 | 8.53 | -3.13% | - |
| Apr 15, 2026 | 9.02 | 9.02 | 8.88 | 8.94 | 8.80 | -0.45% | - |
| Apr 14, 2026 | 8.94 | 9.00 | 8.78 | 8.98 | 8.84 | 0.67% | - |
| Apr 13, 2026 | 8.56 | 8.92 | 8.50 | 8.92 | 8.78 | 4.45% | - |
| Apr 10, 2026 | 8.82 | 8.86 | 8.54 | 8.54 | 8.41 | -2.95% | - |
| Apr 9, 2026 | 8.78 | 8.88 | 8.70 | 8.80 | 8.67 | 0.23% | - |
| Apr 8, 2026 | 8.66 | 8.94 | 8.66 | 8.78 | 8.65 | 3.05% | - |
| Apr 7, 2026 | 8.56 | 8.78 | 8.46 | 8.52 | 8.39 | -0.47% | - |
| Apr 2, 2026 | 8.22 | 8.56 | 8.16 | 8.56 | 8.43 | 3.88% | - |
| Apr 1, 2026 | 8.06 | 8.36 | 8.06 | 8.24 | 8.11 | 2.74% | - |
| Mar 31, 2026 | 7.60 | 8.02 | 7.60 | 8.02 | 7.90 | 5.80% | - |
| Mar 30, 2026 | 7.40 | 7.58 | 7.40 | 7.58 | 7.46 | 2.71% | - |
| Mar 27, 2026 | 7.78 | 7.78 | 7.32 | 7.38 | 7.27 | -4.90% | - |
| Mar 26, 2026 | 8.06 | 8.06 | 7.76 | 7.76 | 7.64 | -3.24% | - |
| Mar 25, 2026 | 7.82 | 8.02 | 7.82 | 8.02 | 7.90 | 2.82% | - |
| Mar 24, 2026 | 7.76 | 7.86 | 7.60 | 7.80 | 7.68 | 0.52% | - |