Flerie AB (publ) (FRA:1NP1)
Germany · Delayed Price · Currency is EUR 1.240
+0.020 (1.64%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:1NP1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.64% | 22,015 |
| Oct 22, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.83% | - |
| Oct 21, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | -1.22% | - |
| Oct 20, 2026 | 1.25 | 1.25 | 1.23 | 1.23 | 1.23 | -3.54% | - |
| Oct 19, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -2.31% | - |
| Oct 16, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.38% | - |
| Oct 15, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -8.10% | - |
| Oct 14, 2026 | 1.32 | 1.46 | 1.32 | 1.42 | 1.42 | 14.06% | 22,015 |
| Oct 13, 2026 | 1.22 | 1.25 | 1.22 | 1.25 | 1.25 | -0.80% | - |
| Oct 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Oct 9, 2026 | 1.30 | 1.34 | 1.26 | 1.26 | 1.26 | -2.33% | 21,357 |
| Oct 8, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.39% | 1,560 |
| Oct 7, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.39% | - |
| Oct 6, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -13.85% | - |
| Oct 5, 2026 | 1.33 | 1.48 | 1.30 | 1.48 | 1.48 | 11.70% | 10,680 |
| Oct 2, 2026 | 1.33 | 1.33 | 1.30 | 1.33 | 1.33 | 0.38% | 1,540 |
| Oct 1, 2026 | 1.34 | 1.34 | 1.32 | 1.32 | 1.32 | -18.52% | 4,000 |
| Sep 30, 2026 | 1.43 | 1.63 | 1.43 | 1.62 | 1.62 | 13.29% | 190 |
| Sep 29, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 28, 2026 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | 0.70% | - |
| Sep 25, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -0.70% | - |
| Sep 24, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | - |
| Sep 23, 2026 | 1.45 | 1.45 | 1.41 | 1.41 | 1.41 | -2.08% | - |
| Sep 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | - |
| Sep 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | - |
| Sep 18, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.35% | - |
| Sep 17, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.71% | - |
| Sep 16, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.01% | - |
| Sep 15, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Sep 14, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.34% | - |
| Sep 11, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.30% | - |
| Sep 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | - | - |
| Sep 9, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | -0.65% | - |
| Sep 8, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.66% | - |
| Sep 7, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.27% | - |
| Sep 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.98% | - |
| Sep 3, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 6.32% | - |
| Sep 2, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -5.94% | - |
| Sep 1, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -3.50% | - |
| Aug 31, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.32% | - |
| Aug 28, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.56% | - |
| Aug 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -2.44% | - |
| Aug 26, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Aug 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.98% | - |
| Aug 24, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Aug 21, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -0.88% | - |
| Aug 20, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.30% | - |
| Aug 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Aug 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.87% | - |
| Aug 17, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.44% | - |