Firan Technology Group Corporation (FRA:22F)
Germany · Delayed Price · Currency is EUR 10.50
-0.30 (-2.78%)
At close: Mar 27, 2026
FRA:22F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.60 | 10.60 | 10.50 | 10.50 | 10.50 | -2.78% | - |
| Mar 26, 2026 | 11.10 | 11.10 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Mar 25, 2026 | 11.00 | 11.00 | 10.90 | 10.90 | 10.90 | -3.54% | - |
| Mar 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 7.62% | - |
| Mar 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -5.41% | - |
| Mar 20, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -4.31% | - |
| Mar 19, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 3.57% | - |
| Mar 18, 2026 | 11.50 | 11.60 | 11.20 | 11.20 | 11.20 | -3.45% | 286 |
| Mar 17, 2026 | 11.70 | 11.70 | 11.60 | 11.60 | 11.60 | 0.87% | - |
| Mar 16, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | - |
| Mar 13, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Mar 12, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -3.91% | - |
| Mar 11, 2026 | 12.70 | 12.80 | 12.70 | 12.80 | 12.80 | 3.23% | 3 |
| Mar 10, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| Mar 9, 2026 | 12.30 | 12.30 | 12.20 | 12.20 | 12.20 | 1.67% | 36 |
| Mar 6, 2026 | 12.30 | 12.30 | 12.00 | 12.00 | 12.00 | -2.44% | - |
| Mar 5, 2026 | 12.80 | 12.80 | 12.30 | 12.30 | 12.30 | -2.38% | - |
| Mar 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Mar 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% | - |
| Mar 2, 2026 | 13.40 | 13.60 | 12.90 | 12.90 | 12.90 | -0.77% | 115 |
| Feb 27, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Feb 26, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 6.50% | - |
| Feb 25, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 24, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 4.24% | - |
| Feb 23, 2026 | 11.70 | 11.80 | 11.70 | 11.80 | 11.80 | 8.26% | 100 |
| 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% | - |