Figma, Inc. (FRA:1S2)
Germany · Delayed Price · Currency is EUR 15.76
-0.16 (-1.01%)
At close: Apr 23, 2026
FRA:1S2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 15.80 | 15.82 | 15.76 | 15.76 | 15.76 | -1.01% | - |
| Apr 22, 2026 | 16.02 | 16.02 | 15.92 | 15.92 | 15.92 | -0.25% | - |
| Apr 21, 2026 | 16.04 | 16.04 | 15.96 | 15.96 | 15.96 | -0.25% | - |
| Apr 20, 2026 | 16.20 | 16.20 | 15.78 | 16.00 | 16.00 | -2.44% | 176 |
| Apr 17, 2026 | 16.92 | 17.38 | 16.40 | 16.40 | 16.40 | 5.67% | 25 |
| Apr 15, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.44% | - |
| Apr 14, 2026 | 16.22 | 16.28 | 15.30 | 15.30 | 15.30 | 1.19% | 78 |
| Apr 13, 2026 | 15.16 | 15.16 | 15.12 | 15.12 | 15.12 | -7.35% | - |
| Apr 10, 2026 | 16.14 | 16.32 | 16.14 | 16.32 | 16.32 | -4.00% | 36 |
| Apr 9, 2026 | 17.10 | 17.10 | 17.00 | 17.00 | 17.00 | -9.48% | - |
| Apr 8, 2026 | 18.58 | 18.78 | 18.56 | 18.78 | 18.78 | 3.99% | - |
| Apr 7, 2026 | 18.22 | 18.22 | 18.06 | 18.06 | 18.06 | 5.61% | - |
| Apr 2, 2026 | 17.10 | 17.20 | 17.10 | 17.10 | 17.10 | -5.52% | - |
| Apr 1, 2026 | 18.30 | 18.30 | 18.10 | 18.10 | 18.10 | 4.62% | - |
| Mar 31, 2026 | 17.30 | 17.40 | 17.30 | 17.30 | 17.30 | -3.89% | - |
| Mar 30, 2026 | 17.40 | 18.00 | 17.40 | 18.00 | 18.00 | 2.86% | 500 |
| 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% | - |