Firan Technology Group Corporation (FRA:22F)
Germany · Delayed Price · Currency is EUR 10.90
+0.70 (6.86%)
Last updated: Feb 20, 2026, 8:02 AM CET
Firan Technology Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 6.86% | - |
| Feb 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Feb 18, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 9.19% | - |
| Feb 17, 2026 | 9.40 | 9.40 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Feb 16, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87% | - |
| Feb 13, 2026 | 9.15 | 9.15 | 9.05 | 9.05 | 9.05 | -4.74% | - |
| Feb 12, 2026 | 9.55 | 9.55 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Feb 11, 2026 | 9.85 | 9.85 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Feb 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 3.21% | - |
| Feb 9, 2026 | 9.20 | 9.35 | 9.20 | 9.35 | 9.35 | 2.19% | 209 |
| Feb 6, 2026 | 8.85 | 9.15 | 8.85 | 9.15 | 9.15 | -3.68% | - |
| Feb 5, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.06% | - |
| Feb 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Feb 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 7.34% | - |
| Feb 2, 2026 | 8.95 | 8.95 | 8.85 | 8.85 | 8.85 | -5.85% | - |
| 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 | - | - |