Fourlis Holdings S.A. (FRA:2FH)
Germany · Delayed Price · Currency is EUR 3.835
+0.040 (1.05%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:2FH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.05% | 119 |
| Oct 22, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.91% | - |
| Oct 21, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 1.06% | - |
| Oct 20, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.40% | - |
| Oct 19, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -1.44% | - |
| Oct 16, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 2.54% | - |
| Oct 15, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -1.84% | - |
| Oct 14, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Oct 13, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | 0.93% | - |
| Oct 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 3.30% | - |
| Oct 9, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.75% | - |
| Oct 8, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -0.67% | - |
| Oct 7, 2026 | 3.73 | 3.73 | 3.73 | 3.73 | 3.73 | 0.81% | - |
| Oct 6, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.27% | - |
| Oct 5, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | -1.98% | - |
| Oct 2, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | -2.32% | - |
| Oct 1, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -5.02% | - |
| Sep 30, 2026 | 3.81 | 4.08 | 3.81 | 4.08 | 4.08 | 7.94% | 119 |
| Sep 29, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.66% | - |
| Sep 28, 2026 | 3.81 | 3.81 | 3.81 | 3.81 | 3.81 | 0.26% | - |
| Sep 25, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -2.32% | - |
| Sep 24, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.51% | - |
| Sep 23, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | 1.03% | - |
| Sep 22, 2026 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | -0.39% | - |
| Sep 21, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -0.77% | - |
| Sep 18, 2026 | 3.91 | 3.91 | 3.91 | 3.91 | 3.91 | -0.26% | - |
| Sep 17, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 0.77% | - |
| Sep 16, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | 0.78% | - |
| Sep 15, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.03% | - |
| Sep 14, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -4.37% | - |
| Sep 11, 2026 | 3.94 | 4.12 | 3.94 | 4.12 | 4.12 | 4.70% | 1 |
| Sep 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.87% | - |
| Sep 9, 2026 | 4.01 | 4.01 | 4.01 | 4.01 | 4.01 | 1.39% | - |
| Sep 8, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Sep 7, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.63% | - |
| Sep 4, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Sep 3, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.26% | - |
| Sep 2, 2026 | 3.97 | 3.97 | 3.97 | 3.97 | 3.97 | 0.51% | - |
| Sep 1, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -2.35% | - |
| Aug 31, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -1.46% | - |
| Aug 28, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -0.36% | - |
| Aug 27, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.84% | - |
| Aug 26, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.12% | - |
| Aug 25, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -1.19% | - |
| Aug 24, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.36% | - |
| Aug 21, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.12% | - |
| Aug 20, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -0.24% | - |
| Aug 19, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -2.43% | - |
| Aug 18, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 2.37% | - |
| Aug 17, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 6.96% | - |