Firan Technology Group Corporation (FRA:22F)
Germany · Delayed Price · Currency is EUR 9.00
+0.35 (4.05%)
At close: Jan 23, 2026
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 9.25 | 9.40 | 9.25 | 9.40 | 9.40 | -4.08% | 417 |
| Jan 29, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 5.95% | - |
| Jan 28, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 3.93% | - |
| Jan 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Jan 26, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.22% | - |
| Jan 23, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.05% | - |
| Jan 22, 2026 | 8.60 | 8.65 | 8.60 | 8.65 | 8.65 | -0.57% | 721 |
| Jan 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.75% | - |
| Jan 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% | - |
| Jan 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 2.35% | - |
| Jan 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.80% | - |
| Jan 15, 2026 | 8.25 | 8.35 | 8.25 | 8.35 | 8.35 | -1.76% | 179 |
| Jan 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | - |
| Jan 13, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jan 12, 2026 | 7.80 | 8.15 | 7.80 | 8.15 | 8.15 | 9.40% | 3,070 |
| Jan 9, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Jan 8, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 3.55% | - |
| Jan 7, 2026 | 7.10 | 7.10 | 7.05 | 7.05 | 7.05 | - | - |
| Jan 6, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -1.40% | - |
| Jan 5, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| Jan 2, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Dec 30, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | - |
| Dec 29, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | 46 |
| Dec 23, 2025 | 7.15 | 7.30 | 7.15 | 7.15 | 7.15 | 0.70% | 5 |
| Dec 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.74% | - |
| Dec 19, 2025 | 7.05 | 7.30 | 7.05 | 7.30 | 7.30 | 4.29% | 5 |
| Dec 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Dec 17, 2025 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | 0.73% | 3 |
| Dec 16, 2025 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | - | - |
| Dec 15, 2025 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 2.24% | 860 |
| Dec 12, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | - | - |
| Dec 11, 2025 | 6.80 | 6.80 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Dec 10, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 9, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Dec 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Dec 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Dec 4, 2025 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Dec 2, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Dec 1, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.22% | - |
| Nov 28, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 4.65% | - |
| Nov 27, 2025 | 6.55 | 6.55 | 6.45 | 6.45 | 6.45 | 4.88% | - |
| Nov 26, 2025 | 6.25 | 6.25 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Nov 25, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Nov 24, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Nov 21, 2025 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Nov 20, 2025 | 6.35 | 6.35 | 6.05 | 6.05 | 6.05 | -3.97% | - |
| Nov 19, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | - | - |
| Nov 18, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -2.33% | - |
| Nov 17, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.20% | - |