Fuyao Glass Industry Group Co., Ltd. (FRA:4FG)
Germany · Delayed Price · Currency is EUR 7.05
+0.10 (1.44%)
At close: Dec 19, 2025
FRA:4FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 1.44% | - |
| Dec 18, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Dec 17, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 1.45% | - |
| Dec 16, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Dec 15, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| Dec 12, 2025 | 6.95 | 7.00 | 6.95 | 7.00 | 7.00 | 1.45% | - |
| Dec 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Dec 10, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -2.13% | - |
| Dec 9, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Dec 8, 2025 | 7.15 | 7.20 | 7.15 | 7.20 | 7.20 | -1.37% | - |
| Dec 5, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Dec 4, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 420 |
| Dec 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Dec 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Dec 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Nov 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Nov 27, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 2.07% | 1,000 |
| Nov 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Nov 25, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 2.10% | - |
| Nov 24, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | - |
| Nov 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Nov 20, 2025 | 7.25 | 7.65 | 7.25 | 7.30 | 7.30 | -0.68% | 88 |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Nov 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Nov 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Nov 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Nov 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Nov 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 1,300 |
| Nov 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Nov 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 3, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -1.32% | - |
| Oct 31, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| Oct 30, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | - |
| Oct 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Oct 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Oct 24, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Oct 23, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 3.42% | - |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Oct 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 20, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 3.45% | - |
| Oct 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.23% | - |
| Oct 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Oct 15, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | - |
| Oct 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |