Figma, Inc. (FRA:1S2)
Germany · Delayed Price · Currency is EUR 22.40
-0.20 (-0.88%)
At close: Jan 30, 2026
Figma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 27.60 | 27.60 | 25.00 | 25.00 | 25.00 | -10.71% | 40 |
| Jan 15, 2026 | 28.60 | 28.60 | 28.00 | 28.00 | 28.00 | - | 55 |
| Jan 14, 2026 | 28.40 | 29.60 | 28.00 | 28.00 | 28.00 | -2.78% | 214 |
| Jan 13, 2026 | 31.20 | 31.20 | 28.80 | 28.80 | 28.80 | -8.86% | 62 |
| Jan 12, 2026 | 31.20 | 31.60 | 30.80 | 31.60 | 31.60 | -1.25% | 135 |
| Jan 9, 2026 | 31.00 | 32.00 | 31.00 | 32.00 | 32.00 | 3.23% | 450 |
| Jan 8, 2026 | 32.00 | 32.00 | 31.00 | 31.00 | 31.00 | -4.32% | 300 |
| Jan 7, 2026 | 31.40 | 32.40 | 30.80 | 32.40 | 32.40 | 4.52% | 2 |
| Jan 6, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -1.90% | 55 |
| Jan 5, 2026 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | 1.94% | - |
| Jan 2, 2026 | 32.60 | 32.60 | 31.00 | 31.00 | 31.00 | -1.90% | 743 |
| Dec 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | - |
| Dec 29, 2025 | 32.80 | 32.80 | 31.20 | 32.00 | 32.00 | -3.03% | 545 |
| Dec 23, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -3.51% | 40 |
| Dec 22, 2025 | 33.60 | 34.20 | 33.00 | 34.20 | 34.20 | 11.76% | 30 |
| Dec 19, 2025 | 31.20 | 31.40 | 30.60 | 30.60 | 30.60 | -1.92% | - |
| Dec 18, 2025 | 31.40 | 31.40 | 31.20 | 31.20 | 31.20 | 4.70% | - |
| Dec 17, 2025 | 30.40 | 31.40 | 29.80 | 29.80 | 29.80 | 3.47% | 3 |
| Dec 16, 2025 | 29.00 | 29.20 | 28.80 | 28.80 | 28.80 | -0.69% | - |
| Dec 15, 2025 | 30.80 | 30.80 | 29.00 | 29.00 | 29.00 | -9.38% | 41 |
| Dec 12, 2025 | 32.60 | 32.80 | 32.00 | 32.00 | 32.00 | -3.03% | 15 |
| Dec 11, 2025 | 33.00 | 33.00 | 32.20 | 33.00 | 33.00 | 3.13% | 96 |
| Dec 10, 2025 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | 1.27% | 5 |
| Dec 9, 2025 | 31.80 | 31.80 | 31.60 | 31.60 | 31.60 | -1.86% | - |
| Dec 8, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -3.59% | - |
| Dec 5, 2025 | 33.40 | 34.00 | 32.40 | 33.40 | 33.40 | 5.70% | 280 |
| Dec 4, 2025 | 32.00 | 32.00 | 31.60 | 31.60 | 31.60 | 3.27% | - |
| Dec 3, 2025 | 31.20 | 31.80 | 30.60 | 30.60 | 30.60 | - | 10 |
| Dec 2, 2025 | 30.40 | 30.60 | 30.40 | 30.60 | 30.60 | 3.38% | 10 |
| 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 |