Firan Technology Group Corporation (FRA:22F)
Germany · Delayed Price · Currency is EUR 13.80
+0.60 (4.55%)
At close: Jun 26, 2026
FRA:22F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 12.90 | 13.50 | 12.90 | 13.50 | 13.50 | 5.47% | 201 |
| Jun 16, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | - | - |
| Jun 15, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.54% | - |
| Jun 12, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 2.36% | - |
| Jun 11, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | -6.62% | - |
| Jun 10, 2026 | 13.10 | 13.60 | 13.10 | 13.60 | 13.60 | -0.73% | 100 |
| Jun 9, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | - | - |
| Jun 8, 2026 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -11.04% | - |
| Jun 5, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | 3.36% | - |
| Jun 4, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | -1.32% | - |
| Jun 3, 2026 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | -0.66% | 80 |
| Jun 2, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -5.00% | - |
| Jun 1, 2026 | 17.00 | 17.00 | 16.00 | 16.00 | 16.00 | -1.23% | 80 |
| May 29, 2026 | 15.90 | 16.20 | 15.90 | 16.20 | 16.20 | 6.58% | 51 |
| May 28, 2026 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 3.40% | - |
| May 27, 2026 | 14.90 | 14.90 | 14.70 | 14.70 | 14.70 | 11.36% | - |
| May 26, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 4.76% | - |
| May 25, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | 400 |
| May 22, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 1.64% | - |
| May 21, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 3.39% | - |
| May 20, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| May 19, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| May 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| May 15, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -1.61% | - |
| May 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| May 13, 2026 | 12.30 | 12.50 | 12.30 | 12.50 | 12.50 | -1.57% | - |
| May 12, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| May 11, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| May 8, 2026 | 12.90 | 13.20 | 12.90 | 13.20 | 13.20 | 2.33% | 557 |
| May 7, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| May 6, 2026 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | 0.79% | - |
| May 5, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | - |
| May 4, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 9.48% | - |
| Apr 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -4.13% | - |
| Apr 29, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.82% | - |
| Apr 28, 2026 | 12.40 | 12.40 | 12.20 | 12.20 | 12.20 | -0.81% | - |
| Apr 27, 2026 | 12.40 | 12.40 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Apr 24, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | 96 |
| 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% | - |