Firan Technology Group Corporation (FRA:22F)
Germany · Delayed Price · Currency is EUR 12.20
-0.60 (-4.69%)
Last updated: Apr 24, 2026, 10:30 AM CET
FRA:22F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | - | -4.69% | - |
| Apr 23, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Apr 22, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 2.36% | 235 |
| Apr 21, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| Apr 20, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | -3.05% | - |
| Apr 17, 2026 | 12.90 | 13.10 | 12.90 | 13.10 | 13.10 | 3.15% | - |
| Apr 16, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 3.25% | - |
| Apr 15, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Apr 14, 2026 | 11.90 | 12.20 | 11.90 | 12.20 | 12.20 | 5.17% | - |
| Apr 13, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.92% | - |
| Apr 10, 2026 | 12.00 | 12.20 | 12.00 | 12.20 | 12.20 | -5.43% | - |
| Apr 9, 2026 | 13.50 | 13.50 | 12.90 | 12.90 | 12.90 | - | - |
| Apr 8, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 1.57% | - |
| Apr 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 6.72% | - |
| Apr 2, 2026 | 12.30 | 12.30 | 11.90 | 11.90 | 11.90 | 6.25% | - |
| Apr 1, 2026 | 11.50 | 11.50 | 11.20 | 11.20 | 11.20 | 2.75% | - |
| Mar 31, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Mar 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.86% | - |
| 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% | - |