Fagerhult Group AB (FRA:2F0)
Germany · Delayed Price · Currency is EUR 1.536
-0.010 (-0.65%)
Last updated: Jun 3, 2026, 8:08 AM CET
FRA:2F0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | - | -0.65% | - |
| Jun 2, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -5.62% | - |
| Jun 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.27% | - |
| May 29, 2026 | 1.64 | 1.68 | 1.64 | 1.68 | 1.68 | 2.44% | 958 |
| May 28, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.97% | - |
| May 27, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -1.08% | - |
| May 26, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.20% | - |
| May 25, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 0.62% | - |
| May 22, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.34% | - |
| May 21, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| May 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 1.88% | - |
| May 19, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| May 18, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| May 15, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| May 14, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.35% | - |
| May 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -2.16% | - |
| May 12, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.24% | - |
| May 11, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -4.25% | - |
| May 8, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -15.02% | - |
| May 7, 2026 | 1.78 | 2.05 | 1.78 | 2.05 | 2.05 | 15.69% | 1,118 |
| May 6, 2026 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -2.21% | - |
| May 5, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 0.63% | - |
| May 4, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.80 | -1.25% | - |
| Apr 30, 2026 | 1.93 | 1.93 | 1.93 | 1.93 | 1.82 | 0.31% | - |
| Apr 29, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.82 | 2.13% | - |
| Apr 28, 2026 | 1.88 | 1.88 | 1.88 | 1.88 | 1.78 | -0.53% | - |
| Apr 27, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.79 | -0.11% | - |
| Apr 24, 2026 | 1.89 | 1.89 | 1.89 | 1.89 | 1.79 | -1.36% | - |
| Apr 23, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.82 | -10.37% | - |
| Apr 22, 2026 | 2.03 | 2.14 | 2.03 | 2.14 | 2.03 | -17.05% | 1,032 |
| Apr 21, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.44 | -2.46% | - |
| Apr 20, 2026 | 2.65 | 2.65 | 2.65 | 2.65 | 2.50 | 2.52% | - |
| Apr 17, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.44 | 0.19% | - |
| Apr 16, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.44 | 1.78% | - |
| Apr 15, 2026 | 2.53 | 2.53 | 2.53 | 2.53 | 2.40 | -11.69% | - |
| Apr 14, 2026 | 2.49 | 2.87 | 2.49 | 2.87 | 2.71 | 16.70% | 10,785 |
| Apr 13, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.32 | -0.41% | - |
| Apr 10, 2026 | 2.47 | 2.47 | 2.47 | 2.47 | 2.33 | -0.80% | - |
| Apr 9, 2026 | 2.49 | 2.49 | 2.49 | 2.49 | 2.35 | 3.76% | - |
| Apr 8, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.27 | -0.21% | - |
| Apr 7, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.27 | - | - |
| Apr 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.27 | 2.13% | - |
| Apr 1, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.22 | 1.08% | - |
| Mar 31, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.20 | -0.21% | - |
| Mar 30, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.21 | -0.85% | - |
| Mar 27, 2026 | 2.35 | 2.35 | 2.35 | 2.35 | 2.22 | -1.05% | - |
| Mar 26, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.25 | 1.93% | - |
| Mar 25, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.21 | -11.07% | - |
| Mar 24, 2026 | 2.36 | 2.62 | 2.36 | 2.62 | 2.48 | 12.69% | 500 |
| Mar 23, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.20 | -3.33% | - |