Money Forward, Inc. (FRA:47D)
Germany · Delayed Price · Currency is EUR 32.40
+0.20 (0.62%)
At close: Aug 26, 2026
FRA:47D Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 0.62% | - |
| Aug 25, 2026 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -4.17% | - |
| Aug 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.70% | - |
| Aug 21, 2026 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | -3.57% | - |
| Aug 20, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 10.53% | - |
| Aug 19, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | 0.66% | - |
| Aug 18, 2026 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -5.03% | - |
| Aug 17, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -9.14% | - |
| Aug 14, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 11.46% | - |
| Aug 13, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 2.61% | - |
| Aug 12, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 6.99% | - |
| Aug 11, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.69% | - |
| Aug 10, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -1.37% | - |
| Aug 7, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 2.10% | - |
| Aug 6, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 2.14% | - |
| Aug 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.45% | - |
| Aug 4, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.82% | - |
| Aug 3, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -2.74% | - |
| Jul 31, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 4.29% | - |
| Jul 30, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -10.83% | - |
| Jul 29, 2026 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 6.08% | - |
| Jul 28, 2026 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.33% | - |
| Jul 27, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 7.91% | - |
| Jul 24, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | 3.73% | - |
| Jul 23, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | -4.29% | - |
| Jul 22, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.72% | - |
| Jul 21, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | 27.80 | -1.42% | - |
| Jul 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.71% | - |
| Jul 17, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jul 16, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 8.53% | - |
| Jul 15, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.38% | - |
| Jul 14, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -3.82% | - |
| Jul 13, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| Jul 10, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.77% | - |
| Jul 9, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Jul 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Jul 7, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 4.88% | - |
| Jul 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 3.36% | - |
| Jul 3, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jul 2, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 10.19% | - |
| Jul 1, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -7.69% | - |
| Jun 30, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 2.63% | - |
| Jun 29, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 6.54% | - |
| Jun 26, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.90% | - |
| Jun 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Jun 24, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Jun 23, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Jun 22, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | - | - |
| Jun 19, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Jun 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 5.71% | - |