Figma, Inc. (FRA:1S2)
Germany · Delayed Price · Currency is EUR 29.60
-1.40 (-4.52%)
Last updated: Dec 1, 2025, 3:31 PM CET
Figma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 30.20 | 30.40 | 29.60 | 29.60 | 29.60 | -4.52% | 30 |
| Nov 28, 2025 | 31.80 | 31.80 | 31.00 | 31.00 | 31.00 | 0.65% | 100 |
| Nov 27, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Nov 26, 2025 | 30.60 | 31.40 | 30.40 | 30.80 | 30.80 | 0.65% | 174 |
| Nov 25, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 2.00% | 13 |
| Nov 24, 2025 | 30.00 | 30.60 | 29.40 | 30.00 | 30.00 | 4.90% | 172 |
| Nov 21, 2025 | 28.80 | 28.80 | 28.60 | 28.60 | 28.60 | -7.14% | - |
| Nov 20, 2025 | 31.40 | 31.40 | 30.80 | 30.80 | 30.80 | -0.65% | 30 |
| Nov 19, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 15 |
| Nov 18, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.27% | - |
| Nov 17, 2025 | 33.20 | 33.60 | 31.40 | 31.40 | 31.40 | -7.10% | 42 |
| Nov 14, 2025 | 34.80 | 34.80 | 33.80 | 33.80 | 33.80 | -2.31% | 16 |
| Nov 13, 2025 | 37.80 | 38.00 | 34.60 | 34.60 | 34.60 | -8.95% | 20 |
| Nov 12, 2025 | 38.40 | 38.80 | 38.00 | 38.00 | 38.00 | 2.15% | 66 |
| Nov 11, 2025 | 37.80 | 37.80 | 37.20 | 37.20 | 37.20 | 1.09% | - |
| Nov 10, 2025 | 38.80 | 38.80 | 36.80 | 36.80 | 36.80 | -3.66% | 62 |
| Nov 7, 2025 | 39.40 | 39.40 | 38.20 | 38.20 | 38.20 | -2.55% | 20 |
| Nov 6, 2025 | 40.60 | 41.60 | 39.20 | 39.20 | 39.20 | 2.62% | 510 |
| Nov 5, 2025 | 39.60 | 39.60 | 38.20 | 38.20 | 38.20 | -9.91% | 68 |
| Nov 4, 2025 | 40.80 | 42.40 | 40.00 | 42.40 | 42.40 | 1.44% | 626 |
| Nov 3, 2025 | 43.20 | 43.20 | 41.80 | 41.80 | 41.80 | 0.48% | 159 |
| Oct 31, 2025 | 43.40 | 43.40 | 41.00 | 41.60 | 41.60 | -4.59% | 280 |
| Oct 30, 2025 | 43.60 | 43.60 | 42.60 | 43.60 | 43.60 | -0.91% | 27 |
| Oct 29, 2025 | 44.80 | 45.20 | 44.00 | 44.00 | 44.00 | -3.08% | 422 |
| Oct 28, 2025 | 45.40 | 45.40 | 45.00 | 45.40 | 45.40 | -0.87% | - |
| Oct 27, 2025 | 46.80 | 46.80 | 45.40 | 45.80 | 45.80 | -0.87% | 25 |
| Oct 24, 2025 | 46.00 | 46.20 | 46.00 | 46.20 | 46.20 | 2.21% | - |
| Oct 23, 2025 | 45.60 | 46.00 | 45.20 | 45.20 | 45.20 | 0.89% | 70 |
| Oct 22, 2025 | 47.60 | 48.20 | 44.80 | 44.80 | 44.80 | -5.49% | 180 |
| Oct 21, 2025 | 47.60 | 47.60 | 47.40 | 47.40 | 47.40 | 0.85% | - |
| Oct 20, 2025 | 49.20 | 50.00 | 47.00 | 47.00 | 47.00 | -14.55% | 570 |
| Oct 16, 2025 | 54.50 | 56.00 | 54.50 | 55.00 | 55.00 | 4.76% | 20 |
| Oct 15, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -2.78% | - |
| Oct 14, 2025 | 53.50 | 54.00 | 52.50 | 54.00 | 54.00 | -1.82% | 1,375 |
| Oct 13, 2025 | 54.50 | 55.00 | 53.50 | 55.00 | 55.00 | 1.85% | 813 |
| Oct 10, 2025 | 58.50 | 59.50 | 54.00 | 54.00 | 54.00 | -9.24% | 122 |
| Oct 9, 2025 | 62.00 | 63.00 | 59.00 | 59.50 | 59.50 | -0.83% | 1,285 |
| Oct 8, 2025 | 53.00 | 60.00 | 52.50 | 60.00 | 60.00 | 16.50% | 1,404 |
| Oct 7, 2025 | 50.00 | 54.50 | 49.40 | 51.50 | 51.50 | 5.10% | 295 |
| Oct 6, 2025 | 45.40 | 49.00 | 44.00 | 49.00 | 49.00 | 6.06% | 380 |
| Oct 3, 2025 | 44.40 | 46.20 | 44.20 | 46.20 | 46.20 | 7.44% | 25 |
| Oct 2, 2025 | 42.80 | 43.00 | 42.80 | 43.00 | 43.00 | -0.46% | 29 |
| Oct 1, 2025 | 43.60 | 43.60 | 43.20 | 43.20 | 43.20 | -1.82% | 35 |
| Sep 30, 2025 | 45.40 | 45.40 | 44.00 | 44.00 | 44.00 | -2.22% | 155 |
| Sep 29, 2025 | 45.60 | 46.00 | 45.00 | 45.00 | 45.00 | -2.17% | 34 |
| Sep 26, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | 60 |
| Sep 25, 2025 | 46.80 | 46.80 | 45.60 | 45.60 | 45.60 | -5.79% | 50 |
| Sep 24, 2025 | 48.80 | 49.00 | 48.40 | 48.40 | 48.40 | -3.20% | - |
| Sep 23, 2025 | 49.80 | 51.00 | 49.60 | 50.00 | 50.00 | 0.40% | 1,210 |
| Sep 22, 2025 | 48.60 | 49.80 | 47.20 | 49.80 | 49.80 | 4.62% | 130 |