Fabryki Mebli FORTE S.A. (FRA:1U7)
Germany · Delayed Price · Currency is EUR 5.70
-0.36 (-5.94%)
At close: Jan 28, 2026
Fabryki Mebli FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jan 28, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -5.94% | - |
| Jan 27, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jan 26, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | - | - |
| Jan 23, 2026 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | 3.41% | - |
| Jan 22, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.81% | - |
| Jan 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 2.15% | - |
| Jan 20, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | -2.45% | - |
| Jan 19, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -2.39% | - |
| Jan 16, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 2.09% | - |
| Jan 15, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Jan 14, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 0.35% | - |
| Jan 13, 2026 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Jan 12, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.35% | - |
| Jan 9, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -2.03% | - |
| Jan 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.43% | - |
| Jan 7, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Jan 6, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | 2.13% | - |
| Jan 5, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 5.62% | - |
| Jan 2, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | - | - |
| Dec 30, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 1.14% | - |
| Dec 29, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.54% | - |
| Dec 23, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.62% | - |
| Dec 22, 2025 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.38% | - |
| Dec 19, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | - | - |
| Dec 18, 2025 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.76% | - |
| Dec 17, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.15% | - |
| Dec 16, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 4.40% | - |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.20% | - |
| Dec 12, 2025 | 4.99 | 4.99 | 4.99 | 4.99 | 4.99 | -5.13% | - |
| Dec 11, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.94% | - |
| Dec 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 12.66% | - |
| Dec 9, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -1.51% | - |
| Dec 8, 2025 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.43% | - |
| Dec 5, 2025 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.86% | - |
| Dec 4, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.71% | - |
| Dec 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.51% | - |
| Dec 2, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -5.58% | - |
| Dec 1, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Nov 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Nov 27, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Nov 26, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.90% | - |
| Nov 25, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | - |
| Nov 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.30% | - |
| Nov 21, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.09% | - |
| Nov 20, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.85% | - |
| Nov 19, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.52% | - |
| Nov 18, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.11% | - |
| Nov 17, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.70% | - |