Money Forward, Inc. (FRA:47D)
Germany · Delayed Price · Currency is EUR 23.80
-0.40 (-1.65%)
Last updated: Jun 3, 2026, 8:14 AM CET
FRA:47D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | - | -0.83% | - |
| Jun 2, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.69% | - |
| Jun 1, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.72% | - |
| May 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 7.41% | - |
| May 28, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| May 27, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -4.27% | - |
| May 26, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 1.74% | - |
| May 25, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| May 22, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| May 21, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -0.87% | - |
| May 20, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.86% | - |
| May 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 7.41% | - |
| May 18, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -6.09% | - |
| May 15, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 0.88% | - |
| May 14, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -5.00% | - |
| May 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 4.35% | - |
| May 12, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| May 11, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -5.60% | - |
| May 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| May 7, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -2.38% | - |
| May 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 5, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| May 4, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 1.61% | - |
| Apr 30, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Apr 29, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Apr 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 2.48% | - |
| Apr 27, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -8.33% | - |
| Apr 24, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 3.94% | - |
| Apr 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -13.01% | - |
| Apr 22, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.35% | - |
| Apr 21, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 12.12% | - |
| Apr 20, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| Apr 17, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 1.56% | - |
| Apr 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 7.56% | - |
| Apr 15, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 10.19% | - |
| Apr 14, 2026 | 20.20 | 21.60 | 20.20 | 21.60 | 21.60 | 14.89% | 120 |
| Apr 13, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -1.05% | - |
| Apr 10, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -6.86% | - |
| Apr 9, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Apr 8, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Apr 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 7.94% | - |
| Apr 2, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Apr 1, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 4.89% | - |
| Mar 31, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 2.79% | - |
| Mar 30, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -5.79% | - |
| Mar 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 0.53% | - |
| Mar 26, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -2.07% | - |
| Mar 25, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 8.43% | - |
| Mar 24, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 7.23% | - |
| Mar 23, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 0.61% | - |