Fabryki Mebli FORTE S.A. (FRA:1U7)
Germany · Delayed Price · Currency is EUR 4.630
-0.020 (-0.43%)
At close: Mar 27, 2026
FRA:1U7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.63 | 4.63 | 4.63 | 4.63 | 4.63 | -0.43% | - |
| Mar 26, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 1.31% | - |
| Mar 25, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -4.57% | - |
| Mar 24, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | -1.43% | - |
| Mar 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.01% | - |
| Mar 20, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 0.61% | - |
| Mar 19, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -1.39% | - |
| Mar 18, 2026 | 5.02 | 5.02 | 5.02 | 5.02 | 5.02 | 1.21% | - |
| Mar 17, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Mar 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.38% | - |
| Mar 13, 2026 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | -2.24% | - |
| Mar 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Mar 11, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 2.95% | - |
| Mar 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.66% | - |
| Mar 9, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.63% | - |
| Mar 6, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -0.60% | - |
| Mar 5, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.06% | - |
| Mar 4, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -4.24% | - |
| Mar 3, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | 2.06% | - |
| Mar 2, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -3.77% | - |
| Feb 27, 2026 | 5.04 | 5.04 | 5.04 | 5.04 | 5.04 | -0.40% | - |
| Feb 26, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | - | - |
| Feb 25, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Feb 24, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - | - |
| Feb 23, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -2.31% | - |
| Feb 20, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.26% | - |
| Feb 19, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 0.38% | - |
| Feb 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -9.25% | - |
| Feb 17, 2026 | 5.32 | 5.84 | 5.32 | 5.84 | 5.84 | 7.75% | 50 |
| Feb 16, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.37% | - |
| Feb 13, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -0.73% | - |
| Feb 12, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.48% | - |
| Feb 11, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.50% | - |
| Feb 10, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 1.53% | - |
| Feb 9, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.76% | - |
| Feb 6, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.12% | - |
| Feb 5, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | 0.75% | - |
| Feb 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.68% | - |
| Feb 3, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% | - |
| Feb 2, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| 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% | - |