Fourlis Holdings S.A. (FRA:2FH)
Germany · Delayed Price · Currency is EUR 4.010
-0.075 (-1.84%)
At close: Jul 20, 2026
FRA:2FH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -2.75% | - |
| Jul 17, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -1.84% | - |
| Jul 16, 2026 | 4.07 | 4.07 | 4.07 | 4.07 | 4.07 | -2.05% | - |
| Jul 15, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.12% | - |
| Jul 14, 2026 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | -4.60% | - |
| Jul 13, 2026 | 4.17 | 4.35 | 4.17 | 4.35 | 4.35 | 4.57% | 14 |
| Jul 10, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.77% | - |
| Jul 9, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -1.05% | - |
| Jul 8, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | -0.58% | - |
| Jul 7, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | -0.81% | - |
| Jul 6, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 1.05% | - |
| Jul 3, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -0.23% | - |
| Jul 2, 2026 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | 0.47% | - |
| Jul 1, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 0.12% | - |
| Jun 30, 2026 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 0.71% | - |
| Jun 29, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.39% | - |
| Jun 26, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.31 | -1.65% | - |
| Jun 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.38 | -0.77% | - |
| Jun 24, 2026 | 4.57 | 4.57 | 4.57 | 4.57 | 4.42 | -2.66% | - |
| Jun 23, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.54 | 1.73% | - |
| Jun 22, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.46 | 0.33% | - |
| Jun 19, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.45 | 0.11% | - |
| Jun 18, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | 1.21% | - |
| Jun 17, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.39 | 1.79% | - |
| Jun 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.31 | 3.00% | - |
| Jun 15, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.18 | 1.52% | - |
| Jun 12, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.12 | 1.55% | - |
| Jun 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.06 | -0.71% | - |
| Jun 10, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.09 | -1.51% | - |
| Jun 9, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.15 | -0.12% | - |
| Jun 8, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.16 | 3.49% | - |
| Jun 5, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.02 | -0.60% | - |
| Jun 4, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.04 | -0.71% | - |
| Jun 3, 2026 | 4.21 | 4.21 | 4.21 | 4.21 | 4.07 | -1.06% | - |
| Jun 2, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.11 | - | - |
| Jun 1, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.11 | 1.55% | - |
| May 29, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.05 | -6.05% | - |
| May 28, 2026 | 4.17 | 4.46 | 4.17 | 4.46 | 4.31 | 7.08% | 600 |
| May 27, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.02 | -0.60% | - |
| May 26, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.05 | -0.59% | - |
| May 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.07 | 0.72% | - |
| May 22, 2026 | 4.19 | 4.19 | 4.19 | 4.19 | 4.04 | -1.99% | - |
| May 21, 2026 | 4.27 | 4.27 | 4.27 | 4.27 | 4.13 | -1.04% | - |
| May 20, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.17 | -3.68% | - |
| May 19, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.33 | -2.08% | - |
| May 18, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.42 | 1.78% | - |
| May 15, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.34 | -0.33% | - |
| May 14, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.36 | -2.06% | - |
| May 13, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.45 | 0.22% | - |
| May 12, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.44 | -0.11% | - |