FirstService Corporation (FRA:1GIA)
Germany · Delayed Price · Currency is EUR 127.00
0.00 (0.00%)
Last updated: Apr 23, 2026, 9:56 PM CET
FRA:1GIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | - | 1.60% | - |
| Apr 22, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -1.57% | - |
| Apr 21, 2026 | 127.00 | 127.00 | 127.00 | 127.00 | 127.00 | -1.55% | - |
| Apr 20, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | - |
| Apr 17, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 16, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 15, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - | - |
| Apr 14, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | - |
| Apr 13, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Apr 10, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | - |
| Apr 9, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | 0.82% | - |
| Apr 8, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Apr 7, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | 2.52% | - |
| Apr 2, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | -0.83% | - |
| Apr 1, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | 1.69% | - |
| Mar 31, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 1.72% | - |
| Mar 30, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | -2.52% | - |
| Mar 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 118.73 | 0.85% | - |
| Mar 26, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.73 | 0.85% | - |
| Mar 25, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | - | - |
| Mar 24, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 116.73 | 0.86% | - |
| Mar 23, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 115.73 | -1.69% | - |
| Mar 20, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 117.73 | -3.28% | - |
| Mar 19, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.72 | -0.81% | - |
| Mar 18, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.72 | 0.82% | - |
| Mar 17, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.72 | -0.81% | - |
| Mar 16, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 122.72 | 0.82% | - |
| Mar 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 121.72 | -1.61% | - |
| Mar 12, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 123.72 | -3.13% | - |
| Mar 11, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.71 | - | - |
| Mar 10, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.71 | -0.78% | - |
| Mar 9, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.70 | 0.78% | - |
| Mar 6, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.71 | -0.78% | - |
| Mar 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.70 | -1.53% | - |
| Mar 4, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.70 | -0.76% | - |
| Mar 3, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.70 | -0.75% | - |
| Mar 2, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 132.69 | 0.76% | - |
| Feb 27, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.70 | 0.76% | - |
| Feb 26, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.70 | - | - |
| Feb 25, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.70 | 2.34% | - |
| Feb 24, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 127.71 | -2.29% | - |
| Feb 23, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 130.70 | -0.76% | - |
| Feb 20, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.70 | - | - |
| Feb 19, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.70 | 2.33% | - |
| Feb 18, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.70 | - | - |
| Feb 17, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 128.70 | -0.77% | - |
| Feb 16, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 129.70 | 3.17% | - |
| Feb 13, 2026 | 126.00 | 126.00 | 126.00 | 126.00 | 125.71 | -4.55% | - |
| Feb 12, 2026 | 132.00 | 132.00 | 132.00 | 132.00 | 131.70 | -2.22% | - |
| Feb 11, 2026 | 135.00 | 135.00 | 135.00 | 135.00 | 134.69 | -2.17% | - |