Fabryki Mebli FORTE S.A. (FRA:1U7)
Germany · Delayed Price · Currency is EUR 3.380
+0.030 (0.90%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:1U7 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Aug 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.84% | - |
| Aug 13, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 0.28% | - |
| Aug 12, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.20% | - |
| Aug 11, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 2.25% | - |
| Aug 10, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -0.28% | - |
| Aug 7, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 4.39% | - |
| Aug 6, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.44% | - |
| Aug 5, 2026 | 3.47 | 3.47 | 3.47 | 3.47 | 3.47 | 4.83% | - |
| Aug 4, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | - | - |
| Aug 3, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | 3.31 | -1.19% | - |
| Jul 31, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 0.60% | - |
| Jul 30, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -3.48% | - |
| Jul 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -1.71% | - |
| Jul 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -1.68% | - |
| Jul 27, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | - | - |
| Jul 24, 2026 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | -0.28% | - |
| Jul 23, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -2.72% | - |
| Jul 22, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.81% | - |
| Jul 21, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.85% | - |
| Jul 20, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.26% | - |
| Jul 17, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -0.79% | - |
| Jul 16, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - | - |
| Jul 15, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -0.26% | - |
| Jul 14, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | - | - |
| Jul 13, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | -0.78% | - |
| Jul 10, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Jul 9, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.26% | - |
| Jul 8, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 0.51% | - |
| Jul 7, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.52% | - |
| Jul 6, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.51% | - |
| Jul 3, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| Jul 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.26% | - |
| Jul 1, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.76% | - |
| Jun 30, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.37% | - |
| Jun 29, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.20% | - |
| 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% | - |