Fabryki Mebli FORTE S.A. (FRA:1U7)
Germany · Delayed Price · Currency is EUR 4.170
-0.010 (-0.24%)
At close: Jun 26, 2026
FRA:1U7 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | - |
| Jun 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.24% | - |
| Jun 24, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.24% | - |
| Jun 23, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Jun 22, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | 0.24% | - |
| Jun 19, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.71% | - |
| Jun 18, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.72% | - |
| Jun 17, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.24% | - |
| Jun 16, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.47% | - |
| Jun 15, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | - | - |
| Jun 12, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.72% | - |
| Jun 11, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Jun 10, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | - | - |
| Jun 9, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.72% | - |
| Jun 8, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.72% | - |
| Jun 5, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.24% | - |
| Jun 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.48% | - |
| Jun 3, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.72% | - |
| Jun 2, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.64% | - |
| Jun 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| May 29, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.70% | - |
| May 28, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | -1.38% | - |
| May 27, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.23% | - |
| May 26, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.13% | - |
| May 25, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.38% | - |
| May 22, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.68% | - |
| May 21, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.68% | - |
| May 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | -0.23% | - |
| May 19, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - | - |
| May 18, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.67% | - |
| May 15, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| May 14, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.45% | - |
| May 13, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| May 12, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | - | - |
| May 11, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -0.45% | - |
| May 8, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| May 7, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | - | - |
| May 6, 2026 | 4.47 | 4.47 | 4.47 | 4.47 | 4.47 | 0.90% | - |
| May 5, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -0.45% | - |
| May 4, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 1.37% | - |
| Apr 30, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -1.35% | - |
| Apr 29, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | 0.23% | - |
| Apr 28, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.22% | - |
| Apr 27, 2026 | 4.45 | 4.45 | 4.45 | 4.45 | 4.45 | -2.20% | - |
| Apr 24, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | -0.87% | - |
| Apr 23, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -2.34% | - |
| Apr 22, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.08% | - |
| Apr 21, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.03% | - |
| Apr 20, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.83% | - |
| Apr 17, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.81 | 3.89% | - |