Fabryki Mebli FORTE S.A. (FRA:1U7)
Germany · Delayed Price · Currency is EUR 2.930
-0.070 (-2.33%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:1U7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | -2.33% | 761 |
| Oct 22, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Oct 21, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.33% | - |
| Oct 20, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -1.94% | - |
| Oct 19, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | -0.64% | - |
| Oct 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.89% | - |
| Oct 15, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 0.32% | - |
| Oct 14, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Oct 13, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -2.77% | - |
| Oct 12, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | -2.69% | - |
| Oct 9, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 0.60% | - |
| Oct 8, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 7, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Oct 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | 0.61% | - |
| Oct 5, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| Oct 2, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -1.19% | - |
| Oct 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -13.40% | - |
| Sep 30, 2026 | 3.36 | 3.88 | 3.36 | 3.88 | 3.88 | 1.04% | 761 |
| Sep 29, 2026 | 3.32 | 3.84 | 3.32 | 3.84 | 3.84 | 13.95% | 1,000 |
| Sep 28, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -0.59% | - |
| Sep 25, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | 1.50% | - |
| Sep 24, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.34% | - |
| Sep 23, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 1.18% | - |
| Sep 22, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.60% | - |
| Sep 21, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | 0.60% | - |
| Sep 18, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - | - |
| Sep 17, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -0.89% | - |
| Sep 16, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | - |
| Sep 15, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Sep 14, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -0.29% | - |
| Sep 11, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.59% | - |
| Sep 10, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Sep 9, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.29% | - |
| Sep 8, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 0.29% | - |
| Sep 7, 2026 | 3.39 | 3.39 | 3.39 | 3.39 | 3.39 | -0.59% | - |
| Sep 4, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 2.40% | - |
| Sep 3, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -0.89% | - |
| Sep 2, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.04% | - |
| Sep 1, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | 0.59% | - |
| Aug 31, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | - | - |
| Aug 28, 2026 | 3.43 | 3.43 | 3.41 | 3.41 | 3.41 | - | 10 |
| Aug 27, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | 0.89% | - |
| Aug 26, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.90% | - |
| Aug 25, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | -2.62% | - |
| Aug 24, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.29% | - |
| Aug 21, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.58% | - |
| Aug 20, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 0.29% | - |
| Aug 19, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.14% | - |
| Aug 18, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | -1.96% | - |
| Aug 17, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.85% | - |