Fourlis Holdings S.A. (FRA:2FH)
Germany · Delayed Price · Currency is EUR 4.710
+0.125 (2.73%)
Last updated: Apr 24, 2026, 5:32 PM CET
FRA:2FH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 3.58% | - |
| Apr 15, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 3.11% | - |
| Apr 14, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.35% | - |
| Apr 13, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.35% | - |
| Apr 10, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -1.81% | - |
| Apr 9, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 6.00% | - |
| Apr 8, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | -0.60% | - |
| Apr 7, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -3.56% | - |
| Apr 2, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 2.11% | - |
| Apr 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Mar 31, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.39% | - |
| Mar 30, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Mar 27, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Mar 26, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Mar 25, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.83% | - |
| Mar 24, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.60% | - |
| Mar 23, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.19 | 0.36% | - |
| Mar 20, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -3.91% | - |
| Mar 19, 2026 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | -0.69% | - |
| Mar 18, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -1.02% | - |
| Mar 17, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 0.45% | - |
| Mar 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 3.29% | - |
| Mar 13, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 0.83% | - |
| Mar 12, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 1.32% | - |
| Mar 11, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 1.34% | - |
| Mar 10, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -1.56% | - |
| Mar 9, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Mar 6, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.59% | - |
| Mar 5, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21 | 4.21% | - |
| Mar 4, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -4.83% | - |
| Mar 3, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | - |
| Mar 2, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.79% | - |
| Feb 27, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.11% | - |
| Feb 26, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 2.67% | - |
| Feb 25, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 4.11% | - |
| Feb 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -7.29% | - |
| Feb 23, 2026 | 4.14 | 4.46 | 4.14 | 4.46 | 4.46 | 7.73% | 71 |
| Feb 20, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -0.12% | - |
| Feb 19, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 3.11% | - |
| Feb 18, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -1.23% | - |
| Feb 17, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | 0.37% | - |
| Feb 16, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -1.58% | - |
| Feb 13, 2026 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.37% | - |
| Feb 12, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -1.08% | - |
| Feb 11, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |