Fuyao Glass Industry Group Co., Ltd. (FRA:4FG)
Germany · Delayed Price · Currency is EUR 6.30
+0.05 (0.80%)
At close: Mar 27, 2026
FRA:4FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.60 | 6.60 | 6.30 | 6.30 | 6.30 | 0.80% | 186 |
| Mar 26, 2026 | 6.20 | 6.25 | 6.20 | 6.25 | 6.25 | -1.57% | - |
| Mar 25, 2026 | 6.20 | 6.35 | 6.20 | 6.35 | 6.35 | 0.79% | - |
| Mar 24, 2026 | 6.25 | 6.30 | 6.25 | 6.30 | 6.30 | 3.28% | - |
| Mar 23, 2026 | 6.15 | 6.15 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Mar 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| Mar 19, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | - |
| Mar 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -4.41% | - |
| Mar 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Mar 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Mar 13, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - | - |
| Mar 12, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Mar 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.76% | - |
| Mar 10, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.54% | - |
| Mar 9, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Mar 6, 2026 | 6.55 | 6.65 | 6.55 | 6.65 | 6.65 | 2.31% | - |
| Mar 5, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 4, 2026 | 6.55 | 6.55 | 6.50 | 6.50 | 6.50 | -2.99% | - |
| Mar 3, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Mar 2, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Feb 27, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Feb 26, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Feb 25, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Feb 24, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Feb 23, 2026 | 6.80 | 6.85 | 6.80 | 6.85 | 6.85 | 2.24% | - |
| Feb 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Feb 19, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | - | - |
| Feb 18, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Feb 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -4.29% | - |
| Feb 16, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | 140 |
| Feb 13, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 11, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Feb 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Feb 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Feb 4, 2026 | 7.20 | 7.20 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Feb 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Feb 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Jan 30, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 29, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| Jan 28, 2026 | 7.00 | 7.00 | 6.95 | 7.00 | 7.00 | 2.19% | - |
| Jan 27, 2026 | 6.90 | 6.90 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Jan 26, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -3.60% | - |
| Jan 23, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Jan 22, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| Jan 21, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Jan 20, 2026 | 6.95 | 6.95 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jan 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |