Figma, Inc. (FRA:1S2)
Germany · Delayed Price · Currency is EUR 19.98
+0.84 (4.39%)
Last updated: Oct 9, 2026, 2:32 PM CET
FRA:1S2 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 19.90 | 19.98 | 19.90 | 19.98 | 19.98 | 4.39% | 200 |
| Oct 8, 2026 | 19.06 | 19.14 | 19.06 | 19.14 | 19.14 | -0.83% | - |
| Oct 7, 2026 | 19.38 | 19.38 | 19.26 | 19.30 | 19.30 | -1.83% | 30 |
| Oct 6, 2026 | 19.44 | 19.66 | 19.44 | 19.66 | 19.66 | 4.35% | - |
| Oct 5, 2026 | 19.10 | 19.32 | 18.84 | 18.84 | 18.84 | -1.36% | 16 |
| Oct 2, 2026 | 18.96 | 19.10 | 18.96 | 19.10 | 19.10 | 1.38% | - |
| Oct 1, 2026 | 18.48 | 18.84 | 18.38 | 18.84 | 18.84 | 4.09% | - |
| Sep 30, 2026 | 18.14 | 18.20 | 18.10 | 18.10 | 18.10 | 2.49% | - |
| Sep 29, 2026 | 17.64 | 17.68 | 17.56 | 17.66 | 17.66 | 0.11% | 6 |
| Sep 28, 2026 | 18.16 | 18.16 | 17.64 | 17.64 | 17.64 | -4.23% | - |
| Sep 25, 2026 | 18.66 | 18.66 | 18.42 | 18.42 | 18.42 | -1.29% | - |
| Sep 24, 2026 | 18.82 | 18.84 | 18.66 | 18.66 | 18.66 | -1.48% | - |
| Sep 23, 2026 | 18.92 | 18.94 | 18.90 | 18.94 | 18.94 | -4.73% | - |
| Sep 22, 2026 | 19.36 | 19.88 | 19.36 | 19.88 | 19.88 | 2.37% | - |
| Sep 21, 2026 | 19.82 | 19.82 | 19.42 | 19.42 | 19.42 | -3.62% | 590 |
| 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 |