Fourlis Holdings S.A. (FRA:2FH)
Germany · Delayed Price · Currency is EUR 4.120
-0.035 (-0.84%)
Last updated: Aug 27, 2026, 8:09 AM CET
FRA:2FH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | - |
| Aug 13, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| Aug 12, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Aug 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Aug 10, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.42% | - |
| Aug 7, 2026 | 3.89 | 3.89 | 3.89 | 3.89 | 3.89 | -1.65% | - |
| Aug 6, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.64% | - |
| Aug 5, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | - | - |
| Aug 4, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -0.25% | - |
| Aug 3, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.90% | - |
| Jul 31, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.14% | - |
| Jul 30, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.38% | - |
| Jul 29, 2026 | 3.93 | 3.93 | 3.93 | 3.93 | 3.93 | -1.26% | - |
| Jul 28, 2026 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.89% | - |
| Jul 27, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 0.13% | - |
| Jul 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.64% | - |
| Jul 23, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.09% | - |
| Jul 22, 2026 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.41% | - |
| Jul 21, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | 1.54% | - |
| 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% | - |