Fuyao Glass Industry Group Co., Ltd. (FRA:4FG)
Germany · Delayed Price · Currency is EUR 5.40
-0.20 (-3.57%)
Last updated: Jun 24, 2026, 5:15 PM CET
FRA:4FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 5.50 | 5.60 | 5.50 | 5.60 | - | -2.61% | - |
| Jun 22, 2026 | 5.50 | 5.75 | 5.50 | 5.75 | 5.75 | 3.60% | 42 |
| Jun 19, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | - |
| Jun 18, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -2.65% | - |
| Jun 17, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | - |
| Jun 16, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -4.24% | - |
| Jun 15, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | - |
| Jun 12, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Jun 11, 2026 | 5.65 | 6.00 | 5.65 | 6.00 | 6.00 | 3.45% | 50 |
| Jun 10, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -2.52% | - |
| Jun 9, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -1.65% | - |
| Jun 8, 2026 | 5.80 | 6.30 | 5.80 | 6.05 | 6.05 | 2.54% | 1,480 |
| Jun 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -2.48% | - |
| Jun 4, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Jun 3, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -6.25% | - |
| Jun 2, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | 8.47% | 1,283 |
| Jun 1, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| May 29, 2026 | 6.05 | 6.05 | 5.95 | 5.95 | 5.95 | 0.85% | - |
| May 28, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -1.67% | - |
| May 27, 2026 | 5.95 | 6.00 | 5.95 | 6.00 | 6.00 | -0.83% | - |
| May 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -2.42% | - |
| May 25, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| May 22, 2026 | 6.35 | 6.50 | 6.15 | 6.15 | 6.15 | -0.81% | 2,210 |
| May 21, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 0.81% | - |
| May 20, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -0.81% | - |
| May 19, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -0.80% | - |
| May 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -0.79% | - |
| May 15, 2026 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -8.03% | - |
| May 14, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.78% | 699 |
| May 13, 2026 | 6.70 | 6.75 | 6.70 | 6.75 | 6.60 | -6.90% | - |
| May 12, 2026 | 6.85 | 7.25 | 6.85 | 7.25 | 7.09 | 5.07% | 37 |
| May 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.75 | 1.47% | - |
| May 8, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.65 | -2.86% | - |
| May 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.85 | 5.26% | 100 |
| May 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.50 | 3.10% | - |
| May 5, 2026 | 6.45 | 6.80 | 6.45 | 6.45 | 6.31 | 0.78% | 50 |
| May 4, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | 0.79% | - |
| Apr 30, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.21 | -1.55% | - |
| Apr 29, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.31 | 0.78% | - |
| Apr 28, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.26 | -3.76% | - |
| Apr 27, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.50 | 0.76% | - |
| Apr 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.45 | - | - |
| Apr 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.45 | -7.04% | - |
| Apr 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.94 | 5.97% | 85 |
| Apr 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.55 | 0.75% | 105 |
| Apr 20, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.50 | 0.76% | - |
| Apr 17, 2026 | 6.60 | 6.95 | 6.60 | 6.60 | 6.45 | - | 292 |
| Apr 16, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.45 | -4.35% | - |
| Apr 15, 2026 | 6.55 | 6.90 | 6.55 | 6.90 | 6.75 | 4.55% | 300 |
| Apr 14, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.45 | - | - |