Luka Koper d.d. (FRA:2FA)
Germany · Delayed Price · Currency is EUR 109.00
-3.00 (-2.68%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:2FA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 109.00 | 110.00 | 109.00 | 109.00 | 109.00 | -2.68% | 1 |
| Oct 22, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | - | - |
| Oct 21, 2026 | 112.00 | 112.00 | 112.00 | 112.00 | 112.00 | -1.75% | - |
| Oct 20, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 19, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | - | - |
| Oct 16, 2026 | 114.00 | 118.00 | 114.00 | 114.00 | 114.00 | 2.70% | 31 |
| Oct 15, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | - |
| Oct 14, 2026 | 115.00 | 115.00 | 111.00 | 111.00 | 111.00 | -3.48% | 17 |
| Oct 13, 2026 | 114.00 | 118.00 | 114.00 | 115.00 | 115.00 | -4.17% | 2 |
| Oct 12, 2026 | 114.50 | 120.00 | 114.50 | 120.00 | 120.00 | 4.35% | - |
| Oct 9, 2026 | 115.00 | 115.00 | 115.00 | 115.00 | 115.00 | -3.36% | - |
| Oct 8, 2026 | 114.50 | 119.00 | 114.50 | 119.00 | 119.00 | 2.59% | 30 |
| Oct 7, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 116.00 | 1.31% | - |
| Oct 6, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | - | - |
| Oct 5, 2026 | 113.50 | 114.50 | 113.50 | 114.50 | 114.50 | 0.88% | - |
| Oct 2, 2026 | 110.00 | 113.50 | 110.00 | 113.50 | 113.50 | 8.10% | 200 |
| Oct 1, 2026 | 103.50 | 105.00 | 103.50 | 105.00 | 105.00 | -2.33% | 1 |
| Sep 30, 2026 | 103.00 | 107.50 | 103.00 | 107.50 | 107.50 | 4.37% | 70 |
| Sep 29, 2026 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | -1.44% | 55 |
| Sep 28, 2026 | 108.00 | 108.00 | 103.00 | 104.50 | 104.50 | -3.24% | - |
| Sep 25, 2026 | 111.00 | 111.00 | 99.00 | 108.00 | 108.00 | -2.70% | 4 |
| Sep 24, 2026 | 114.00 | 114.00 | 111.00 | 111.00 | 111.00 | -2.63% | - |
| Sep 23, 2026 | 115.50 | 115.50 | 114.00 | 114.00 | 114.00 | -1.30% | - |
| Sep 22, 2026 | 117.00 | 117.00 | 115.50 | 115.50 | 115.50 | -1.28% | - |
| Sep 21, 2026 | 121.00 | 121.00 | 115.00 | 117.00 | 117.00 | -3.31% | - |
| Sep 18, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -2.42% | - |
| Sep 17, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - | - |
| Sep 16, 2026 | 124.50 | 124.50 | 124.00 | 124.00 | 124.00 | -0.40% | - |
| Sep 15, 2026 | 126.00 | 126.00 | 124.50 | 124.50 | 124.50 | -1.19% | 69 |
| Sep 14, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | -1.56% | - |
| Sep 11, 2026 | 128.50 | 128.50 | 128.00 | 128.00 | 128.00 | -0.39% | - |
| Sep 10, 2026 | 128.00 | 128.50 | 128.00 | 128.50 | 128.50 | 0.39% | - |
| Sep 9, 2026 | 128.50 | 128.50 | 128.00 | 128.00 | 128.00 | -0.39% | - |
| Sep 8, 2026 | 127.50 | 128.50 | 127.50 | 128.50 | 128.50 | 0.78% | - |
| Sep 7, 2026 | 129.00 | 129.00 | 127.50 | 127.50 | 127.50 | -1.16% | - |
| Sep 4, 2026 | 129.50 | 129.50 | 129.00 | 129.00 | 129.00 | -0.39% | - |
| Sep 3, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | - | - |
| Sep 2, 2026 | 129.50 | 129.50 | 129.50 | 129.50 | 129.50 | -0.38% | - |
| Sep 1, 2026 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 0.78% | 2 |
| Aug 31, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 0.78% | - |
| Aug 28, 2026 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Aug 27, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 1.02% | - |
| Aug 26, 2026 | 130.00 | 130.00 | 130.00 | 130.00 | 127.70 | 1.17% | - |
| Aug 25, 2026 | 128.50 | 128.50 | 128.50 | 128.50 | 126.23 | -0.39% | - |
| Aug 24, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 126.72 | - | - |
| Aug 21, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 126.72 | -3.01% | - |
| Aug 20, 2026 | 129.50 | 134.50 | 129.50 | 133.00 | 130.65 | 3.10% | 2 |
| Aug 19, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 126.72 | -2.27% | 50 |
| Aug 18, 2026 | 129.50 | 132.00 | 129.50 | 132.00 | 129.66 | 1.93% | 50 |
| Aug 17, 2026 | 126.00 | 134.50 | 126.00 | 129.50 | 127.21 | 0.39% | 547 |