Frontier Developments plc (FRA:5FD)
Germany · Delayed Price · Currency is EUR 6.40
-0.10 (-1.54%)
Last updated: Oct 23, 2026, 8:06 AM CEST
FRA:5FD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -1.54% | 231 |
| Oct 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.56% | - |
| Oct 21, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Oct 20, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | - |
| Oct 19, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 1.60% | - |
| Oct 16, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.34% | - |
| Oct 15, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -5.88% | - |
| Oct 14, 2026 | 7.40 | 7.40 | 6.80 | 6.80 | 6.80 | -11.11% | 231 |
| Oct 13, 2026 | 7.25 | 7.65 | 7.25 | 7.65 | 7.65 | 3.38% | 20 |
| Oct 12, 2026 | 6.90 | 7.45 | 6.90 | 7.40 | 7.40 | 12.98% | 507 |
| Oct 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Oct 8, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.21% | - |
| Oct 7, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Oct 6, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -2.92% | - |
| Oct 5, 2026 | 6.50 | 6.85 | 6.50 | 6.85 | 6.85 | 2.24% | 700 |
| Oct 2, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Oct 1, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.59% | - |
| Sep 30, 2026 | 6.75 | 7.15 | 6.75 | 7.15 | 7.15 | 5.15% | 659 |
| Sep 29, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.16% | - |
| Sep 28, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Sep 25, 2026 | 7.05 | 7.25 | 7.05 | 7.05 | 7.05 | -1.40% | 1,190 |
| Sep 24, 2026 | 6.85 | 7.15 | 6.85 | 7.15 | 7.15 | 1.42% | 500 |
| Sep 23, 2026 | 6.90 | 7.05 | 6.90 | 7.05 | 7.05 | -0.70% | 456 |
| Sep 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Sep 21, 2026 | 6.50 | 7.10 | 6.50 | 7.10 | 7.10 | 7.58% | 544 |
| Sep 18, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 10.00% | - |
| Sep 17, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.08% | - |
| Sep 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.94 | -5.43% | - |
| Sep 15, 2026 | 6.00 | 6.45 | 6.00 | 6.45 | 6.28 | 10.26% | 625 |
| Sep 14, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.69 | -2.50% | - |
| Sep 11, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 5.84 | -4.00% | - |
| Sep 10, 2026 | 5.75 | 6.25 | 5.75 | 6.25 | 6.08 | 1.63% | 500 |
| Sep 9, 2026 | 4.96 | 6.15 | 4.96 | 6.15 | 5.98 | 23.99% | 6 |
| Sep 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.83 | -1.78% | - |
| Sep 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 4.91 | 2.64% | - |
| Sep 4, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.79 | 9.33% | - |
| Sep 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.38 | -1.32% | - |
| Sep 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.44 | -4.20% | - |
| Sep 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.63 | - | - |
| Aug 31, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.63 | 3.48% | - |
| Aug 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.48 | -1.29% | - |
| Aug 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.53 | -0.85% | - |
| Aug 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.57 | -0.42% | - |
| Aug 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | -3.67% | - |
| Aug 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.77 | -2.00% | - |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.87 | 2.88% | - |
| Aug 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | - | - |
| Aug 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | - | - |
| Aug 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.73 | 2.97% | - |
| Aug 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.59 | -1.67% | - |