FM Mattsson AB (publ) (FRA:1FS0)
Germany · Delayed Price · Currency is EUR 11.00
-0.10 (-0.90%)
Last updated: Oct 23, 2026, 8:00 PM CEST
FRA:1FS0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.10 | 11.10 | 10.95 | 11.00 | 11.00 | -0.90% | 250 |
| Oct 22, 2026 | 10.80 | 11.10 | 10.55 | 11.10 | 11.10 | 2.78% | - |
| Oct 21, 2026 | 10.70 | 10.80 | 10.65 | 10.80 | 10.80 | 0.93% | - |
| Oct 20, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Oct 19, 2026 | 10.65 | 10.90 | 10.50 | 10.90 | 10.90 | 2.83% | - |
| Oct 16, 2026 | 10.55 | 10.75 | 10.55 | 10.60 | 10.60 | 0.47% | - |
| Oct 15, 2026 | 10.50 | 10.60 | 10.40 | 10.55 | 10.55 | 0.96% | - |
| Oct 14, 2026 | 10.60 | 10.60 | 10.40 | 10.45 | 10.45 | -1.42% | - |
| Oct 13, 2026 | 10.55 | 10.60 | 10.45 | 10.60 | 10.60 | 0.47% | - |
| Oct 12, 2026 | 10.50 | 10.60 | 10.50 | 10.55 | 10.55 | 0.48% | - |
| Oct 9, 2026 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Oct 8, 2026 | 10.40 | 10.50 | 10.15 | 10.40 | 10.40 | 0.48% | - |
| Oct 7, 2026 | 10.75 | 10.75 | 10.35 | 10.35 | 10.35 | -3.72% | - |
| Oct 6, 2026 | 10.55 | 10.75 | 10.55 | 10.75 | 10.75 | 2.38% | - |
| Oct 5, 2026 | 10.40 | 10.55 | 10.40 | 10.50 | 10.50 | 1.45% | - |
| Oct 2, 2026 | 10.50 | 10.50 | 10.35 | 10.35 | 10.35 | -0.96% | - |
| Oct 1, 2026 | 10.75 | 10.75 | 10.40 | 10.45 | 10.45 | -2.34% | - |
| Sep 30, 2026 | 10.35 | 10.85 | 10.35 | 10.70 | 10.70 | 3.88% | - |
| Sep 29, 2026 | 10.50 | 10.60 | 10.30 | 10.30 | 10.30 | -1.44% | - |
| Sep 28, 2026 | 10.35 | 10.50 | 10.25 | 10.45 | 10.45 | 0.97% | - |
| Sep 25, 2026 | 9.64 | 10.35 | 9.64 | 10.35 | 10.35 | 7.59% | - |
| Sep 24, 2026 | 9.60 | 9.90 | 9.44 | 9.62 | 9.62 | 0.63% | - |
| Sep 23, 2026 | 10.05 | 10.10 | 9.56 | 9.56 | 9.56 | -4.40% | - |
| Sep 22, 2026 | 10.05 | 10.20 | 10.00 | 10.00 | 10.00 | - | - |
| Sep 21, 2026 | 10.10 | 10.30 | 10.00 | 10.00 | 10.00 | -0.50% | - |
| Sep 18, 2026 | 9.84 | 10.30 | 9.84 | 10.05 | 10.05 | 2.34% | - |
| Sep 17, 2026 | 9.60 | 9.82 | 9.60 | 9.82 | 9.82 | 2.51% | - |
| Sep 16, 2026 | 9.34 | 9.72 | 9.34 | 9.58 | 9.58 | 3.01% | - |
| Sep 15, 2026 | 9.34 | 9.34 | 9.20 | 9.30 | 9.30 | -0.43% | - |
| Sep 14, 2026 | 9.28 | 9.34 | 9.10 | 9.34 | 9.34 | 0.86% | - |
| Sep 11, 2026 | 9.46 | 9.64 | 9.24 | 9.26 | 9.26 | -1.91% | - |
| Sep 10, 2026 | 9.72 | 9.88 | 9.44 | 9.44 | 9.44 | -2.48% | - |
| Sep 9, 2026 | 9.78 | 9.78 | 9.66 | 9.68 | 9.68 | -0.41% | - |
| Sep 8, 2026 | 9.84 | 9.84 | 9.48 | 9.72 | 9.72 | -1.02% | - |
| Sep 7, 2026 | 9.24 | 9.82 | 9.18 | 9.82 | 9.82 | 6.51% | - |
| Sep 4, 2026 | 9.38 | 9.38 | 9.04 | 9.22 | 9.22 | -1.28% | - |
| Sep 3, 2026 | 9.46 | 9.46 | 9.18 | 9.34 | 9.34 | -0.85% | - |
| Sep 2, 2026 | 9.06 | 9.42 | 9.02 | 9.42 | 9.42 | 4.43% | - |
| Sep 1, 2026 | 9.12 | 9.48 | 8.86 | 9.02 | 9.02 | -0.88% | - |
| Aug 31, 2026 | 9.06 | 9.26 | 9.06 | 9.10 | 9.10 | 0.66% | - |
| Aug 28, 2026 | 8.80 | 9.18 | 8.80 | 9.04 | 9.04 | 2.96% | - |
| Aug 27, 2026 | 8.46 | 8.78 | 8.40 | 8.78 | 8.78 | 4.28% | - |
| Aug 26, 2026 | 8.50 | 8.50 | 8.40 | 8.42 | 8.42 | -0.47% | - |
| 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% | - |