Forward Industries, Inc. (FRA:23I0)
Germany · Delayed Price · Currency is EUR 5.94
-0.56 (-8.62%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:23I0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.99 | 6.49 | 5.94 | 5.94 | 5.94 | -8.62% | 250 |
| Oct 22, 2026 | 6.47 | 6.50 | 6.47 | 6.50 | 6.50 | 8.33% | 250 |
| Oct 21, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 3.09% | - |
| Oct 20, 2026 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | -2.02% | - |
| Oct 19, 2026 | 5.91 | 6.24 | 5.91 | 5.94 | 5.94 | 0.17% | 850 |
| Oct 16, 2026 | 6.13 | 6.13 | 5.93 | 5.93 | 5.93 | 1.89% | - |
| Oct 15, 2026 | 5.81 | 5.82 | 5.81 | 5.82 | 5.82 | -5.83% | 500 |
| Oct 14, 2026 | 6.17 | 6.18 | 6.17 | 6.18 | 6.18 | -0.16% | 650 |
| Oct 13, 2026 | 6.19 | 6.19 | 6.19 | 6.19 | 6.19 | -1.90% | - |
| Oct 12, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 2.60% | - |
| Oct 9, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -4.35% | - |
| Oct 8, 2026 | 6.36 | 6.43 | 6.35 | 6.43 | 6.43 | -8.14% | 230 |
| Oct 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.27% | - |
| Oct 6, 2026 | 6.99 | 7.09 | 6.99 | 7.09 | 7.09 | - | 290 |
| Oct 5, 2026 | 7.06 | 7.38 | 7.06 | 7.09 | 7.09 | -0.84% | 238 |
| Oct 2, 2026 | 7.06 | 7.70 | 7.06 | 7.15 | 7.15 | -0.14% | 790 |
| Oct 1, 2026 | 6.65 | 7.16 | 6.65 | 7.16 | 7.16 | 4.99% | 25 |
| Sep 30, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | -7.08% | - |
| Sep 29, 2026 | 7.14 | 7.34 | 7.14 | 7.34 | 7.34 | 2.66% | 1,449 |
| Sep 28, 2026 | 7.15 | 7.65 | 7.15 | 7.15 | 7.15 | -1.92% | 100 |
| Sep 25, 2026 | 7.10 | 7.29 | 7.10 | 7.29 | 7.29 | 2.68% | - |
| Sep 24, 2026 | 6.84 | 7.46 | 6.84 | 7.10 | 7.10 | 1.28% | 1,070 |
| Sep 23, 2026 | 7.28 | 7.28 | 7.01 | 7.01 | 7.01 | -4.50% | 1,031 |
| Sep 22, 2026 | 6.88 | 7.37 | 6.88 | 7.34 | 7.34 | 8.42% | 240 |
| Sep 21, 2026 | 6.47 | 7.48 | 6.47 | 6.77 | 6.77 | 19.61% | 612 |
| Sep 18, 2026 | 5.16 | 5.66 | 5.16 | 5.66 | 5.66 | 7.81% | 771 |
| Sep 17, 2026 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 2.34% | - |
| Sep 16, 2026 | 5.25 | 5.25 | 5.13 | 5.13 | 5.13 | -4.11% | 2,000 |
| Sep 15, 2026 | 5.78 | 5.78 | 5.35 | 5.35 | 5.35 | -9.17% | - |
| Sep 14, 2026 | 5.42 | 5.89 | 5.42 | 5.89 | 5.89 | 6.32% | - |
| Sep 11, 2026 | 5.32 | 5.54 | 5.32 | 5.54 | 5.54 | 2.97% | - |
| Sep 10, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -12.38% | - |
| Sep 9, 2026 | 5.65 | 6.14 | 5.65 | 6.14 | 6.14 | 18.53% | 420 |
| Sep 8, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.89% | - |
| Sep 7, 2026 | 5.19 | 5.68 | 5.19 | 5.28 | 5.28 | - | 264 |
| Sep 4, 2026 | 5.70 | 5.70 | 5.28 | 5.28 | 5.28 | -9.74% | 851 |
| Sep 3, 2026 | 5.15 | 5.85 | 5.15 | 5.85 | 5.85 | 14.26% | 100 |
| Sep 2, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -10.33% | - |
| Sep 1, 2026 | 5.22 | 5.71 | 5.22 | 5.71 | 5.71 | 6.53% | 100 |
| Aug 31, 2026 | 4.84 | 5.36 | 4.84 | 5.36 | 5.36 | 7.31% | 400 |
| Aug 28, 2026 | 5.47 | 5.97 | 5.00 | 5.00 | 5.00 | -9.35% | 60 |
| Aug 27, 2026 | 4.84 | 5.81 | 4.84 | 5.51 | 5.51 | 6.17% | 150 |
| Aug 26, 2026 | 4.94 | 5.73 | 4.94 | 5.19 | 5.19 | 9.38% | 2,560 |
| Aug 25, 2026 | 4.67 | 4.75 | 4.67 | 4.75 | 4.75 | 14.20% | 100 |
| Aug 24, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.31% | - |
| Aug 21, 2026 | 4.05 | 4.31 | 4.05 | 4.21 | 4.21 | -5.92% | 650 |
| Aug 20, 2026 | 4.20 | 4.48 | 4.20 | 4.48 | 4.48 | 10.22% | 110 |
| Aug 19, 2026 | 3.67 | 4.10 | 3.67 | 4.06 | 4.06 | 17.68% | 821 |
| Aug 18, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -2.95% | - |
| Aug 17, 2026 | 3.43 | 3.56 | 3.43 | 3.56 | 3.56 | 3.34% | - |