Figma, Inc. (FRA:1S2)
Germany · Delayed Price · Currency is EUR 17.50
-1.50 (-7.89%)
At close: Mar 27, 2026
FRA:1S2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 19.00 | 19.00 | 17.30 | 17.50 | 17.50 | -7.89% | 153 |
| Mar 26, 2026 | 18.40 | 19.00 | 18.10 | 19.00 | 19.00 | 1.06% | 25 |
| Mar 25, 2026 | 18.70 | 18.80 | 18.70 | 18.80 | 18.80 | 1.08% | 30 |
| Mar 24, 2026 | 19.70 | 19.70 | 18.60 | 18.60 | 18.60 | -7.92% | - |
| Mar 23, 2026 | 19.90 | 20.20 | 19.90 | 20.20 | 20.20 | - | 105 |
| Mar 20, 2026 | 20.60 | 20.60 | 20.20 | 20.20 | 20.20 | -6.48% | 25 |
| Mar 19, 2026 | 21.60 | 22.00 | 20.80 | 21.60 | 21.60 | -5.26% | 380 |
| Mar 18, 2026 | 23.40 | 23.40 | 22.80 | 22.80 | 22.80 | -4.20% | - |
| Mar 17, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 3.48% | - |
| Mar 16, 2026 | 22.60 | 23.00 | 22.60 | 23.00 | 23.00 | 1.77% | - |
| Mar 13, 2026 | 22.00 | 23.20 | 22.00 | 22.60 | 22.60 | -4.24% | 44 |
| Mar 12, 2026 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | -2.48% | - |
| Mar 11, 2026 | 24.00 | 24.20 | 23.80 | 24.20 | 24.20 | -1.63% | - |
| Mar 10, 2026 | 25.60 | 25.80 | 24.60 | 24.60 | 24.60 | -3.15% | - |
| Mar 9, 2026 | 24.60 | 25.40 | 24.00 | 25.40 | 25.40 | 1.60% | 601 |
| Mar 6, 2026 | 25.80 | 25.80 | 25.00 | 25.00 | 25.00 | -1.57% | - |
| Mar 5, 2026 | 25.00 | 27.20 | 25.00 | 25.40 | 25.40 | -2.31% | 136 |
| Mar 4, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 9.24% | - |
| Mar 3, 2026 | 24.20 | 24.20 | 23.80 | 23.80 | 23.80 | 0.85% | - |
| Mar 2, 2026 | 24.20 | 24.20 | 23.40 | 23.60 | 23.60 | -0.84% | 15 |
| Feb 27, 2026 | 25.00 | 25.80 | 23.80 | 23.80 | 23.80 | -4.80% | 150 |
| Feb 26, 2026 | 25.60 | 25.60 | 25.00 | 25.00 | 25.00 | -6.02% | - |
| Feb 25, 2026 | 23.00 | 26.60 | 23.00 | 26.60 | 26.60 | 29.13% | 496 |
| Feb 24, 2026 | 20.60 | 21.40 | 20.60 | 20.60 | 20.60 | -1.90% | 4 |
| Feb 23, 2026 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -1.87% | - |
| Feb 20, 2026 | 21.60 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | - |
| Feb 19, 2026 | 24.20 | 24.20 | 21.60 | 21.60 | 21.60 | 4.85% | 1 |
| Feb 18, 2026 | 19.40 | 20.60 | 19.40 | 20.60 | 20.60 | 1.98% | 1,560 |
| Feb 17, 2026 | 18.70 | 20.20 | 18.70 | 20.20 | 20.20 | 9.19% | 205 |
| Feb 16, 2026 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | - |
| Feb 13, 2026 | 18.30 | 18.90 | 18.30 | 18.70 | 18.70 | -0.53% | 400 |
| Feb 12, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.08% | 100 |
| Feb 11, 2026 | 20.00 | 20.00 | 19.00 | 19.20 | 19.20 | 4.92% | 1,005 |
| Feb 10, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 0.55% | - |
| Feb 9, 2026 | 18.30 | 18.30 | 18.00 | 18.20 | 18.20 | -1.09% | 85 |
| Feb 6, 2026 | 18.90 | 19.40 | 18.40 | 18.40 | 18.40 | -0.54% | 5,757 |
| Feb 5, 2026 | 18.70 | 18.80 | 18.50 | 18.50 | 18.50 | -1.07% | 158 |
| Feb 4, 2026 | 17.90 | 18.70 | 16.70 | 18.70 | 18.70 | 3.31% | 2,374 |
| Feb 3, 2026 | 20.40 | 20.40 | 18.10 | 18.10 | 18.10 | -14.62% | 1,035 |
| Feb 2, 2026 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | -5.36% | - |
| Jan 30, 2026 | 22.20 | 22.40 | 22.00 | 22.40 | 22.40 | -0.88% | 215 |
| Jan 29, 2026 | 24.60 | 24.60 | 22.40 | 22.60 | 22.60 | -2.59% | 80 |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | - |
| Jan 27, 2026 | 24.20 | 24.20 | 23.20 | 23.20 | 23.20 | -2.52% | 172 |
| Jan 26, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -4.03% | 50 |
| Jan 23, 2026 | 24.00 | 25.00 | 23.60 | 24.80 | 24.80 | 8.77% | 45 |
| Jan 22, 2026 | 23.00 | 23.00 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Jan 21, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -0.85% | 250 |
| Jan 20, 2026 | 24.20 | 24.20 | 23.60 | 23.60 | 23.60 | -4.84% | - |
| Jan 19, 2026 | 24.60 | 26.00 | 24.60 | 24.80 | 24.80 | -0.80% | 169 |