Fourlis Holdings S.A. (FRA:2FH)
Germany · Delayed Price · Currency is EUR 4.210
-0.045 (-1.06%)
Last updated: Jun 2, 2026, 9:01 PM CET
FRA:2FH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 4.26 | 4.40 | 4.25 | 4.33 | - | 1.65% | - |
| 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% | - |
| 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% | - |