Fourlis Holdings S.A. (FRA:2FH)
Germany · Delayed Price · Currency is EUR 4.410
-0.050 (-1.12%)
Last updated: Jun 26, 2026, 8:01 PM CET
FRA:2FH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -1.65% | - |
| Jun 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -0.77% | - |
| Jun 24, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | -2.66% | - |
| Jun 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 1.73% | - |
| Jun 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.33% | - |
| Jun 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 0.11% | - |
| Jun 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.21% | - |
| Jun 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 1.79% | - |
| Jun 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 3.00% | - |
| Jun 15, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | 1.52% | - |
| Jun 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | 1.55% | - |
| Jun 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.71% | - |
| Jun 10, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -1.51% | - |
| Jun 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.12% | - |
| Jun 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 3.49% | - |
| Jun 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -0.60% | - |
| Jun 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.71% | - |
| Jun 3, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | -1.06% | - |
| Jun 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | - | - |
| Jun 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.55% | - |
| May 29, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -6.05% | - |
| May 28, 2026 | 4.17 | 4.46 | 4.17 | 4.46 | 4.46 | 7.08% | 600 |
| May 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.60% | - |
| May 26, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -0.59% | - |
| May 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.72% | - |
| May 22, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | -1.99% | - |
| May 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.27 | -1.04% | - |
| May 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -3.68% | - |
| May 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -2.08% | - |
| May 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 1.78% | - |
| May 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -0.33% | - |
| May 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -2.06% | - |
| May 13, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 0.22% | - |
| May 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.11% | - |
| May 11, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.97% | - |
| May 8, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | - | - |
| May 7, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | -6.54% | - |
| May 6, 2026 | 4.60 | 4.97 | 4.60 | 4.97 | 4.97 | 10.69% | 484 |
| May 5, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 2.28% | - |
| May 4, 2026 | 4.39 | 4.39 | 4.39 | 4.39 | 4.39 | -0.90% | - |
| Apr 30, 2026 | 4.43 | 4.43 | 4.43 | 4.43 | 4.43 | -1.88% | - |
| Apr 29, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -1.63% | - |
| Apr 28, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | 0.33% | - |
| Apr 27, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.22% | - |
| Apr 24, 2026 | 4.59 | 4.59 | 4.59 | 4.59 | 4.59 | -1.50% | - |
| Apr 23, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.51% | - |
| Apr 22, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Apr 21, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -0.74% | - |
| Apr 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 0.42% | - |
| Apr 17, 2026 | 4.73 | 4.73 | 4.73 | 4.73 | 4.73 | 2.05% | - |