Haverty Furniture Companies, Inc. (FRA:25F)
Germany · Delayed Price · Currency is EUR 19.20
+0.20 (1.05%)
Last updated: Jun 5, 2026, 8:12 AM CET
FRA:25F Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Jun 3, 2026 | 19.30 | 19.30 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Jun 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -5.45% | - |
| Jun 1, 2026 | 19.60 | 20.20 | 19.60 | 20.20 | 20.20 | 2.45% | 136 |
| May 29, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | - | - |
| May 28, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.72 | 3.09% | - |
| May 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.13 | 3.19% | - |
| May 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | - | - |
| May 25, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | - | - |
| May 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | 2.17% | - |
| May 21, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.14 | 2.79% | - |
| May 20, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | 0.56% | - |
| May 19, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | 1.71% | - |
| May 18, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.25 | -0.57% | - |
| May 15, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.35 | 2.92% | - |
| May 14, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 16.86 | -0.58% | - |
| May 13, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.96 | -2.82% | - |
| May 12, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | -4.32% | - |
| May 11, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.24 | 2.21% | - |
| May 8, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.84 | - | - |
| May 7, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.84 | -1.09% | - |
| May 6, 2026 | 16.90 | 18.30 | 16.90 | 18.30 | 18.04 | 6.40% | - |
| May 5, 2026 | 17.20 | 17.20 | 17.20 | 17.20 | 16.96 | -4.97% | - |
| May 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.84 | -1.09% | - |
| Apr 30, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.04 | -2.14% | - |
| Apr 29, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | -1.58% | - |
| Apr 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | - | - |
| Apr 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | -0.52% | - |
| Apr 24, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.83 | - | - |
| Apr 23, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 18.83 | -1.04% | - |
| Apr 22, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.03 | -1.03% | - |
| Apr 21, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.22 | 0.52% | - |
| Apr 20, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.13 | 3.19% | - |
| Apr 17, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | 0.53% | - |
| Apr 16, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | - | - |
| Apr 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | 0.54% | - |
| Apr 14, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.34 | -1.06% | - |
| Apr 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | -0.53% | - |
| Apr 10, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.63 | 1.07% | - |
| Apr 9, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.44 | 6.86% | - |
| Apr 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.25 | -1.69% | - |
| Apr 7, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | -2.20% | - |
| Apr 2, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 17.94 | 1.68% | - |
| Apr 1, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.65 | -0.56% | - |
| Mar 31, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | -2.70% | - |
| Mar 30, 2026 | 18.10 | 18.50 | 18.10 | 18.50 | 18.24 | 2.21% | - |
| Mar 27, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 17.84 | 0.56% | - |
| Mar 26, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 17.75 | 3.45% | - |
| Mar 25, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.15 | -2.25% | - |
| Mar 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | 1.14% | - |