FM Mattsson AB (publ) (FRA:1FS0)
Germany · Delayed Price · Currency is EUR 7.06
0.00 (0.00%)
Last updated: Jul 21, 2026, 9:15 AM CET
FRA:1FS0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |