Futu Holdings Limited (FRA:6FHA)
Germany · Delayed Price · Currency is EUR 112.00
-5.00 (-4.27%)
At close: Mar 27, 2026
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 118.00 | 118.00 | 112.00 | 112.00 | 112.00 | -4.27% | - |
| Mar 26, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -1.68% | - |
| Mar 25, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 119.00 | 1.71% | - |
| Mar 24, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 0.86% | - |
| Mar 23, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 116.00 | -0.85% | - |
| Mar 20, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | -4.88% | - |
| Mar 19, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Mar 18, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Mar 17, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | -0.79% | - |
| Mar 16, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | 4.10% | - |
| Mar 13, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Mar 12, 2026 | 133.00 | 133.00 | 123.00 | 123.00 | 123.00 | -3.91% | - |
| Mar 11, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 128.00 | 0.79% | - |
| Mar 10, 2026 | 123.00 | 127.00 | 123.00 | 127.00 | 127.00 | 7.63% | - |
| Mar 9, 2026 | 120.00 | 121.00 | 118.00 | 118.00 | 118.00 | -3.28% | - |
| Mar 6, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 122.00 | -0.81% | - |
| Mar 5, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - | - |
| Mar 4, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 1.65% | - |
| Mar 3, 2026 | 121.00 | 123.00 | 121.00 | 121.00 | 121.00 | - | - |
| Mar 2, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -3.20% | 8 |
| Feb 27, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 125.00 | 1.63% | - |
| Feb 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.81% | - |
| Feb 25, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 124.00 | 0.81% | - |
| Feb 24, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -4.65% | - |
| Feb 23, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 129.00 | 3.20% | - |
| Feb 20, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Feb 19, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 1.61% | - |
| Feb 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 2.48% | - |
| Feb 17, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -2.42% | - |
| Feb 16, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 124.00 | 2.48% | - |
| Feb 13, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -5.47% | - |
| Feb 12, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 128.00 | -2.29% | - |
| Feb 11, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | 1.55% | - |
| Feb 10, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | 2.38% | - |
| Feb 9, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 126.00 | 0.80% | - |
| Feb 6, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -3.10% | - |
| Feb 5, 2026 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Feb 4, 2026 | 134.00 | 134.00 | 131.00 | 131.00 | 131.00 | -3.68% | - |
| Feb 3, 2026 | 135.00 | 136.00 | 135.00 | 136.00 | 136.00 | 2.26% | 6 |
| Feb 2, 2026 | 132.00 | 133.00 | 132.00 | 133.00 | 133.00 | -0.75% | - |
| Jan 30, 2026 | 135.00 | 135.00 | 134.00 | 134.00 | 134.00 | -2.90% | 7 |
| Jan 29, 2026 | 141.00 | 141.00 | 138.00 | 138.00 | 138.00 | 1.47% | - |
| Jan 28, 2026 | 137.00 | 137.00 | 136.00 | 136.00 | 136.00 | 1.49% | - |
| Jan 27, 2026 | 136.00 | 136.00 | 134.00 | 134.00 | 134.00 | 0.75% | 12 |
| Jan 26, 2026 | 134.00 | 134.00 | 133.00 | 133.00 | 133.00 | -2.92% | - |
| Jan 23, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 137.00 | -2.84% | - |
| Jan 22, 2026 | 141.00 | 142.00 | 141.00 | 141.00 | 141.00 | -2.08% | - |
| Jan 21, 2026 | 145.00 | 145.00 | 144.00 | 144.00 | 144.00 | 3.60% | - |
| Jan 20, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -4.14% | - |
| Jan 19, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | -2.68% | - |