Firan Technology Group Corporation (FRA:22F)
Germany · Delayed Price · Currency is EUR 21.40
0.00 (0.00%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:22F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | 907 |
| Oct 22, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | - | - |
| Oct 21, 2026 | 20.60 | 21.40 | 20.60 | 21.40 | 21.40 | 3.88% | - |
| Oct 20, 2026 | 21.60 | 21.60 | 20.60 | 20.60 | 20.60 | -4.63% | - |
| Oct 19, 2026 | 21.40 | 21.80 | 21.40 | 21.60 | 21.60 | 2.86% | - |
| Oct 16, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 3.96% | - |
| Oct 15, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 1.51% | - |
| Oct 14, 2026 | 20.00 | 20.00 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Oct 13, 2026 | 21.60 | 21.60 | 19.90 | 20.00 | 20.00 | -7.41% | - |
| Oct 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 9, 2026 | 19.80 | 21.60 | 19.80 | 21.60 | 21.60 | 13.68% | - |
| Oct 8, 2026 | 16.00 | 19.00 | 16.00 | 19.00 | 19.00 | 23.38% | 907 |
| Oct 7, 2026 | 16.00 | 16.00 | 15.40 | 15.40 | 15.40 | -4.35% | - |
| Oct 6, 2026 | 16.00 | 16.10 | 16.00 | 16.10 | 16.10 | -4.73% | - |
| Oct 5, 2026 | 16.60 | 16.90 | 16.60 | 16.90 | 16.90 | 2.42% | 41 |
| Oct 2, 2026 | 15.40 | 16.50 | 15.40 | 16.50 | 16.50 | 6.45% | - |
| Oct 1, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 1.97% | - |
| Sep 30, 2026 | 15.10 | 15.20 | 15.10 | 15.20 | 15.20 | -0.65% | - |
| Sep 29, 2026 | 15.50 | 15.50 | 15.30 | 15.30 | 15.30 | -1.92% | - |
| Sep 28, 2026 | 15.30 | 15.60 | 15.00 | 15.60 | 15.60 | 1.30% | - |
| Sep 25, 2026 | 15.00 | 15.40 | 15.00 | 15.40 | 15.40 | 3.36% | - |
| Sep 24, 2026 | 14.70 | 14.90 | 14.70 | 14.90 | 14.90 | 0.68% | - |
| Sep 23, 2026 | 13.90 | 14.80 | 13.50 | 14.80 | 14.80 | 7.25% | 20 |
| Sep 22, 2026 | 13.50 | 13.80 | 13.50 | 13.80 | 13.80 | 2.99% | - |
| Sep 21, 2026 | 13.10 | 13.40 | 13.10 | 13.40 | 13.40 | 3.08% | - |
| Sep 18, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.76% | - |
| Sep 17, 2026 | 13.00 | 13.30 | 13.00 | 13.10 | 13.10 | -0.76% | - |
| Sep 16, 2026 | 13.00 | 13.20 | 12.70 | 13.20 | 13.20 | 1.54% | - |
| Sep 15, 2026 | 12.70 | 13.00 | 12.70 | 13.00 | 13.00 | 2.36% | - |
| Sep 14, 2026 | 12.90 | 12.90 | 12.70 | 12.70 | 12.70 | -2.31% | - |
| Sep 11, 2026 | 12.10 | 13.00 | 12.10 | 13.00 | 13.00 | 8.33% | - |
| Sep 10, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -1.64% | - |
| Sep 9, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| Sep 8, 2026 | 12.30 | 12.40 | 12.20 | 12.40 | 12.40 | 1.64% | - |
| Sep 7, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Sep 4, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 2, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -3.15% | - |
| Aug 28, 2026 | 12.80 | 12.80 | 12.70 | 12.70 | 12.70 | 1.60% | - |
| Aug 27, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | - |
| Aug 26, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | 6.96% | - |
| Aug 25, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -14.18% | - |
| Aug 24, 2026 | 13.50 | 13.50 | 13.40 | 13.40 | 13.40 | -5.63% | 61 |
| Aug 21, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.43% | - |
| Aug 20, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.41% | - |
| Aug 19, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -5.73% | - |
| Aug 18, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 6.80% | - |
| Aug 17, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -2.00% | - |