Firan Technology Group Corporation (FRA:22F)
Germany · Delayed Price · Currency is EUR 12.30
+0.80 (6.96%)
At close: Aug 26, 2026
FRA:22F Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | - | 6.09% | - |
| 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% | - |
| Aug 14, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.66% | - |
| Aug 13, 2026 | 15.20 | 15.20 | 15.10 | 15.10 | 15.10 | -0.66% | - |
| Aug 12, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.65% | - |
| Aug 11, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -2.55% | - |
| Aug 10, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Aug 7, 2026 | 15.30 | 15.50 | 15.30 | 15.50 | 15.50 | 5.44% | - |
| Aug 6, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -3.29% | - |
| Aug 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 8.57% | - |
| Aug 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.72% | - |
| Aug 3, 2026 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -2.80% | - |
| Jul 31, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Jul 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.41% | - |
| Jul 29, 2026 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -2.07% | - |
| Jul 28, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 2.84% | - |
| Jul 27, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -0.70% | - |
| Jul 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | - |
| Jul 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -2.72% | - |
| Jul 22, 2026 | 14.60 | 14.70 | 14.60 | 14.70 | 14.70 | 1.38% | - |
| Jul 21, 2026 | 14.20 | 14.50 | 14.20 | 14.50 | 14.50 | -3.33% | - |
| Jul 20, 2026 | 14.80 | 15.00 | 14.80 | 15.00 | 15.00 | 4.90% | - |
| Jul 17, 2026 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | -2.72% | - |
| Jul 16, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | - | - |
| Jul 15, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 2.80% | - |
| Jul 14, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 0.70% | - |
| Jul 13, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -4.05% | - |
| Jul 10, 2026 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | -2.63% | - |
| Jul 9, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% | - |
| Jul 8, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | 139 |
| Jul 7, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 10.49% | - |
| Jul 6, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.42% | - |
| Jul 3, 2026 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 2.17% | - |
| Jul 2, 2026 | 13.90 | 13.90 | 13.80 | 13.80 | 13.80 | - | - |
| Jul 1, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.47% | - |
| Jun 30, 2026 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | 0.74% | - |
| Jun 29, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -2.17% | - |
| Jun 26, 2026 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 4.55% | - |
| Jun 25, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 5.60% | - |
| Jun 24, 2026 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Jun 23, 2026 | 12.90 | 12.90 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Jun 22, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Jun 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Jun 18, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -5.93% | - |