FM Mattsson AB (publ) (FRA:1FS0)
Germany · Delayed Price · Currency is EUR 6.62
-0.14 (-2.07%)
At close: Jun 26, 2026
FRA:1FS0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 7.08 | 7.08 | 6.96 | 6.98 | 6.98 | -0.85% | - |
| Jun 16, 2026 | 6.62 | 7.04 | 6.62 | 7.04 | 7.04 | 6.67% | - |
| Jun 15, 2026 | 6.44 | 6.68 | 6.44 | 6.60 | 6.60 | 3.12% | - |
| Jun 12, 2026 | 6.50 | 6.50 | 6.16 | 6.40 | 6.40 | -1.23% | - |
| Jun 11, 2026 | 6.42 | 6.48 | 6.34 | 6.48 | 6.48 | 1.25% | - |
| Jun 10, 2026 | 6.50 | 6.50 | 6.40 | 6.40 | 6.40 | -1.23% | - |
| Jun 9, 2026 | 6.58 | 6.58 | 6.46 | 6.48 | 6.48 | -0.92% | - |
| Jun 8, 2026 | 6.52 | 6.54 | 6.36 | 6.54 | 6.54 | 0.62% | - |
| Jun 5, 2026 | 6.68 | 6.68 | 6.50 | 6.50 | 6.50 | -1.22% | - |
| Jun 4, 2026 | 6.52 | 6.60 | 6.50 | 6.58 | 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% | - |