Trifast plc (FRA:25D)
Germany · Delayed Price · Currency is EUR 0.9600
-0.0150 (-1.54%)
At close: Oct 23, 2026
FRA:25D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -1.54% | - |
| Oct 22, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 20, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -1.52% | - |
| Oct 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Oct 16, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | - |
| Oct 14, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.50% | - |
| Oct 13, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.51% | - |
| Oct 12, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -1.00% | - |
| Oct 9, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 3.09% | - |
| Oct 8, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Oct 7, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.51% | - |
| Oct 6, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Oct 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Oct 2, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Oct 1, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Sep 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -1.02% | - |
| Sep 29, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 5.95% | - |
| Sep 28, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 0.54% | - |
| Sep 25, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | - | - |
| Sep 24, 2026 | 0.91 | 0.92 | 0.91 | 0.92 | 0.92 | 0.55% | 2,090 |
| Sep 23, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Sep 22, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -0.55% | - |
| Sep 21, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 1.67% | - |
| Sep 18, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Sep 17, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -1.10% | - |
| Sep 16, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -4.74% | - |
| Sep 15, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | - |
| Sep 14, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 1.06% | - |
| Sep 11, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -3.59% | - |
| Sep 10, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 2.65% | - |
| Sep 9, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -3.50% | - |
| Sep 8, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -0.99% | - |
| Sep 7, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | - |
| Sep 4, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | - | - |
| Sep 3, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 0.99 | -0.98% | - |
| Sep 2, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 2.00% | - |
| Sep 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | - | - |
| Aug 31, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 0.50% | - |
| Aug 28, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | 2.05% | - |
| Aug 27, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.52% | - |
| Aug 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.95 | -1.52% | - |
| Aug 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.97 | 0.51% | - |
| Aug 24, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | 0.51% | - |
| Aug 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.96 | -2.50% | - |
| Aug 20, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -3.85% | - |
| Aug 19, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.02 | 1.96% | - |
| Aug 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.00 | 2.51% | - |
| Aug 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 0.98 | -5.24% | - |