Frontier Developments plc (FRA:5FD)
Germany · Delayed Price · Currency is EUR 6.25
+0.10 (1.63%)
Last updated: Sep 10, 2026, 3:18 PM CET
FRA:5FD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 5.75 | 6.25 | 5.75 | 6.25 | 6.25 | 1.63% | 500 |
| Sep 9, 2026 | 4.96 | 6.15 | 4.96 | 6.15 | 6.15 | 23.99% | 6 |
| Sep 8, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -1.78% | - |
| Sep 7, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.64% | - |
| Sep 4, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 9.33% | - |
| Sep 3, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Sep 2, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -4.20% | - |
| Sep 1, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | - | - |
| Aug 31, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 3.48% | - |
| Aug 28, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -1.29% | - |
| Aug 27, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.85% | - |
| Aug 26, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Aug 25, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -3.67% | - |
| Aug 24, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.00% | - |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.88% | - |
| Aug 20, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Aug 19, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Aug 18, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 2.97% | - |
| Aug 17, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -1.67% | - |
| Aug 14, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Aug 13, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Aug 12, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -1.23% | - |
| Aug 11, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.25% | - |
| Aug 10, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.69% | - |
| Aug 7, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | 0.43% | - |
| Aug 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -0.42% | - |
| Aug 5, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -5.22% | - |
| Aug 4, 2026 | 4.90 | 5.05 | 4.90 | 4.98 | 4.98 | -3.30% | 4,000 |
| Aug 3, 2026 | 4.86 | 5.15 | 4.86 | 5.15 | 5.15 | 1.98% | 1,000 |
| Jul 31, 2026 | 4.86 | 5.05 | 4.86 | 5.05 | 5.05 | 6.09% | 1,000 |
| Jul 30, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | 0.85% | - |
| Jul 29, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | - |
| Jul 28, 2026 | 4.72 | 4.86 | 4.72 | 4.86 | 4.86 | 5.19% | 1,000 |
| Jul 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -4.55% | - |
| Jul 24, 2026 | 4.44 | 4.84 | 4.44 | 4.84 | 4.84 | 5.22% | 1,000 |
| Jul 23, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 2.22% | - |
| Jul 22, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -1.32% | - |
| Jul 21, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -2.98% | - |
| Jul 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | -2.89% | - |
| Jul 17, 2026 | 4.70 | 4.84 | 4.70 | 4.84 | 4.84 | 1.68% | 2,000 |
| Jul 16, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -4.03% | - |
| Jul 15, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 1.22% | - |
| Jul 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 1.66% | - |
| Jul 13, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.82% | - |
| Jul 10, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 4.29% | - |
| Jul 9, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.92% | - |
| Jul 8, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.04% | - |
| Jul 7, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -0.41% | - |
| Jul 6, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -5.38% | - |
| Jul 3, 2026 | 4.80 | 5.20 | 4.80 | 5.20 | 5.20 | 4.84% | 787 |