Fuyao Glass Industry Group Co., Ltd. (FRA:4FG)
Germany · Delayed Price · Currency is EUR 5.90
+0.20 (3.51%)
At close: Oct 23, 2026
FRA:4FG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.85 | 5.90 | 5.85 | 5.90 | 5.90 | 3.51% | - |
| Oct 22, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Oct 21, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -6.56% | - |
| Oct 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 19, 2026 | 6.25 | 6.25 | 6.10 | 6.10 | 6.10 | -0.81% | 300 |
| Oct 16, 2026 | 6.10 | 6.15 | 6.10 | 6.15 | 6.15 | - | - |
| Oct 15, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Oct 14, 2026 | 6.20 | 6.20 | 6.15 | 6.15 | 6.15 | -3.15% | - |
| Oct 13, 2026 | 6.10 | 6.35 | 6.10 | 6.35 | 6.35 | 3.25% | 300 |
| Oct 12, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Oct 9, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 3.39% | - |
| Oct 8, 2026 | 5.95 | 5.95 | 5.90 | 5.90 | 5.90 | -3.28% | - |
| Oct 7, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 2.52% | - |
| Oct 6, 2026 | 6.00 | 6.00 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Oct 5, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Oct 2, 2026 | 5.90 | 5.95 | 5.90 | 5.95 | 5.95 | -0.83% | - |
| Oct 1, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Sep 29, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -0.83% | - |
| Sep 28, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 25, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 24, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Sep 22, 2026 | 5.80 | 6.00 | 5.80 | 6.00 | 6.00 | 1.32% | 269 |
| Sep 21, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - | - |
| Sep 18, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - | - |
| Sep 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | 0.83% | - |
| Sep 16, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.87 | -0.83% | - |
| Sep 15, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - | - |
| Sep 14, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | 0.83% | - |
| Sep 11, 2026 | 5.85 | 6.00 | 5.85 | 6.00 | 5.87 | - | - |
| Sep 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | -0.83% | - |
| Sep 9, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - | - |
| Sep 8, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - | - |
| Sep 7, 2026 | 6.05 | 6.35 | 6.05 | 6.05 | 5.92 | - | 100 |
| Sep 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - | - |
| Sep 3, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - | - |
| Sep 2, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - | - |
| Sep 1, 2026 | 6.05 | 6.30 | 6.05 | 6.05 | 5.92 | - | 74 |
| Aug 31, 2026 | 6.00 | 6.05 | 6.00 | 6.05 | 5.92 | - | - |
| Aug 28, 2026 | 6.05 | 6.20 | 6.05 | 6.05 | 5.92 | 0.83% | 7 |
| Aug 27, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.87 | -0.83% | - |
| Aug 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - | - |
| Aug 25, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | 0.83% | - |
| Aug 24, 2026 | 6.05 | 6.05 | 6.00 | 6.00 | 5.87 | -1.64% | - |
| Aug 21, 2026 | 6.05 | 6.10 | 6.05 | 6.10 | 5.97 | -0.81% | - |
| Aug 20, 2026 | 6.15 | 6.15 | 6.10 | 6.15 | 6.02 | -0.81% | - |
| Aug 19, 2026 | 6.20 | 6.25 | 6.20 | 6.20 | 6.07 | 1.64% | - |
| Aug 18, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | 0.83% | - |
| Aug 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 5.92 | - | - |