Figma, Inc. (FRA:1S2)
Germany · Delayed Price · Currency is EUR 20.15
+0.45 (2.28%)
At close: Sep 18, 2026
FRA:1S2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 20.20 | 20.20 | 20.15 | 20.15 | 20.15 | 2.28% | - |
| Sep 17, 2026 | 20.10 | 20.15 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Sep 16, 2026 | 20.55 | 20.55 | 20.00 | 20.00 | 20.00 | -4.08% | - |
| Sep 15, 2026 | 20.40 | 20.85 | 19.98 | 20.85 | 20.85 | 1.96% | 25 |
| Sep 14, 2026 | 20.15 | 20.50 | 20.15 | 20.45 | 20.45 | 9.24% | 10 |
| Sep 11, 2026 | 19.00 | 19.00 | 18.72 | 18.72 | 18.72 | 0.97% | - |
| Sep 10, 2026 | 18.80 | 18.88 | 18.54 | 18.54 | 18.54 | -4.83% | - |
| Sep 9, 2026 | 19.48 | 19.66 | 19.48 | 19.48 | 19.48 | -4.28% | 25 |
| Sep 8, 2026 | 20.70 | 20.70 | 20.35 | 20.35 | 20.35 | -1.21% | 54 |
| Sep 7, 2026 | 20.65 | 20.85 | 20.60 | 20.60 | 20.60 | -1.90% | 35 |
| Sep 4, 2026 | 21.40 | 21.45 | 21.00 | 21.00 | 21.00 | -6.25% | - |
| Sep 3, 2026 | 22.15 | 22.40 | 22.15 | 22.40 | 22.40 | -1.97% | - |
| Sep 2, 2026 | 23.20 | 23.20 | 22.85 | 22.85 | 22.85 | - | - |
| Sep 1, 2026 | 23.55 | 23.55 | 22.85 | 22.85 | 22.85 | -2.97% | - |
| Aug 31, 2026 | 24.70 | 24.70 | 23.55 | 23.55 | 23.55 | -6.92% | 140 |
| Aug 28, 2026 | 26.45 | 26.45 | 25.30 | 25.30 | 25.30 | -5.24% | 12 |
| Aug 27, 2026 | 23.40 | 26.70 | 23.40 | 26.70 | 26.70 | 20.81% | 58 |
| Aug 26, 2026 | 22.80 | 22.80 | 22.10 | 22.10 | 22.10 | -3.28% | - |
| Aug 25, 2026 | 23.40 | 23.40 | 22.85 | 22.85 | 22.85 | 0.22% | - |
| Aug 24, 2026 | 22.80 | 22.90 | 22.80 | 22.80 | 22.80 | -1.51% | - |
| Aug 21, 2026 | 23.25 | 23.25 | 23.15 | 23.15 | 23.15 | 1.98% | - |
| Aug 20, 2026 | 22.75 | 22.75 | 22.70 | 22.70 | 22.70 | 2.48% | 7 |
| Aug 19, 2026 | 22.00 | 22.15 | 22.00 | 22.15 | 22.15 | 3.99% | - |
| Aug 18, 2026 | 21.15 | 21.30 | 21.10 | 21.30 | 21.30 | - | - |
| Aug 17, 2026 | 21.80 | 21.80 | 21.30 | 21.30 | 21.30 | -4.91% | - |
| Aug 14, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 9.80% | - |
| Aug 13, 2026 | 20.30 | 20.40 | 20.30 | 20.40 | 20.40 | -1.92% | - |
| Aug 12, 2026 | 21.30 | 21.35 | 20.80 | 20.80 | 20.80 | -2.58% | - |
| Aug 11, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 9.38% | - |
| Aug 10, 2026 | 20.00 | 20.00 | 19.52 | 19.52 | 19.52 | -4.31% | 100 |
| Aug 7, 2026 | 20.45 | 20.50 | 20.30 | 20.40 | 20.40 | -0.49% | 620 |
| Aug 6, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -15.29% | 788 |
| Aug 5, 2026 | 23.00 | 24.20 | 22.95 | 24.20 | 24.20 | 15.51% | 100 |
| Aug 4, 2026 | 21.45 | 21.50 | 20.95 | 20.95 | 20.95 | -0.95% | - |
| Aug 3, 2026 | 20.80 | 21.15 | 20.75 | 21.15 | 21.15 | 5.86% | 180 |
| Jul 31, 2026 | 20.20 | 20.25 | 19.98 | 19.98 | 19.98 | -2.30% | - |
| Jul 30, 2026 | 21.35 | 21.40 | 20.45 | 20.45 | 20.45 | -5.32% | 6,000 |
| Jul 29, 2026 | 21.25 | 21.60 | 20.85 | 21.60 | 21.60 | 7.46% | 28 |
| Jul 28, 2026 | 19.92 | 20.10 | 19.92 | 20.10 | 20.10 | 6.80% | - |
| Jul 27, 2026 | 18.42 | 18.82 | 18.42 | 18.82 | 18.82 | 2.39% | - |
| Jul 24, 2026 | 17.22 | 18.38 | 17.22 | 18.38 | 18.38 | -1.61% | 63 |
| Jul 23, 2026 | 18.50 | 18.68 | 18.42 | 18.68 | 18.68 | 1.08% | - |
| Jul 22, 2026 | 18.80 | 19.06 | 18.40 | 18.48 | 18.48 | -6.38% | 140 |
| Jul 21, 2026 | 20.70 | 20.70 | 19.74 | 19.74 | 19.74 | -2.76% | 350 |
| Jul 20, 2026 | 20.80 | 20.85 | 20.30 | 20.30 | 20.30 | 4.10% | - |
| Jul 17, 2026 | 19.70 | 19.70 | 19.50 | 19.50 | 19.50 | -4.41% | 200 |
| Jul 16, 2026 | 20.20 | 20.40 | 20.10 | 20.40 | 20.40 | -2.39% | - |
| Jul 15, 2026 | 20.80 | 20.90 | 20.60 | 20.90 | 20.90 | 1.46% | - |
| Jul 14, 2026 | 20.60 | 20.60 | 19.14 | 20.60 | 20.60 | 11.71% | 5,010 |
| Jul 13, 2026 | 18.24 | 18.44 | 18.24 | 18.44 | 18.44 | -6.40% | - |