Futu Holdings Limited (FRA:6FHA)
Germany · Delayed Price · Currency is EUR 95.80
0.00 (0.00%)
At close: Sep 18, 2026
FRA:6FHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 96.40 | 96.40 | 95.80 | 95.80 | 95.80 | - | - |
| Sep 17, 2026 | 95.40 | 95.80 | 95.40 | 95.80 | 95.80 | 2.57% | - |
| Sep 16, 2026 | 92.80 | 93.40 | 92.80 | 93.40 | 93.40 | -0.64% | - |
| Sep 15, 2026 | 93.80 | 94.20 | 93.60 | 94.00 | 94.00 | -2.08% | 20 |
| Sep 14, 2026 | 95.80 | 96.20 | 94.20 | 96.00 | 96.00 | -1.03% | 841 |
| Sep 11, 2026 | 96.40 | 97.80 | 96.40 | 97.00 | 97.00 | -0.61% | 20 |
| Sep 10, 2026 | 98.40 | 101.00 | 97.60 | 97.60 | 97.60 | -1.21% | 39 |
| Sep 9, 2026 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | -3.14% | - |
| Sep 8, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | -0.97% | - |
| Sep 7, 2026 | 101.50 | 103.00 | 101.50 | 103.00 | 103.00 | 0.98% | - |
| Sep 4, 2026 | 103.50 | 104.00 | 102.00 | 102.00 | 102.00 | 2.00% | - |
| Sep 3, 2026 | 99.20 | 100.00 | 99.00 | 100.00 | 100.00 | -0.50% | - |
| Sep 2, 2026 | 101.00 | 101.50 | 100.50 | 100.50 | 100.50 | -0.50% | - |
| Sep 1, 2026 | 103.00 | 103.00 | 101.00 | 101.00 | 101.00 | -2.88% | - |
| Aug 31, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 0.48% | - |
| Aug 28, 2026 | 105.50 | 105.50 | 103.50 | 103.50 | 103.50 | -3.27% | - |
| Aug 27, 2026 | 106.50 | 107.00 | 106.50 | 107.00 | 107.00 | 3.38% | - |
| Aug 26, 2026 | 106.00 | 106.00 | 103.50 | 103.50 | 103.50 | 4.12% | - |
| Aug 25, 2026 | 99.40 | 99.80 | 99.40 | 99.40 | 99.40 | -0.60% | - |
| Aug 24, 2026 | 106.00 | 106.00 | 100.00 | 100.00 | 100.00 | 3.31% | 38 |
| Aug 21, 2026 | 95.60 | 96.80 | 95.60 | 96.80 | 96.80 | -5.56% | - |
| Aug 20, 2026 | 94.00 | 106.00 | 93.60 | 102.50 | 102.50 | 10.93% | 39 |
| Aug 19, 2026 | 92.00 | 92.40 | 92.00 | 92.40 | 92.40 | 1.54% | - |
| Aug 18, 2026 | 93.40 | 93.40 | 91.00 | 91.00 | 91.00 | 1.11% | - |
| Aug 17, 2026 | 90.20 | 90.20 | 89.80 | 90.00 | 90.00 | 1.12% | - |
| Aug 14, 2026 | 88.80 | 89.00 | 88.80 | 89.00 | 89.00 | -0.22% | - |
| Aug 13, 2026 | 89.80 | 89.80 | 89.20 | 89.20 | 89.20 | -1.11% | - |
| Aug 12, 2026 | 89.20 | 90.20 | 89.00 | 90.20 | 90.20 | -1.74% | 16 |
| Aug 11, 2026 | 91.60 | 91.80 | 91.40 | 91.80 | 91.80 | -2.13% | - |
| Aug 10, 2026 | 93.00 | 94.40 | 93.00 | 93.80 | 93.80 | 4.45% | 100 |
| Aug 7, 2026 | 89.40 | 89.80 | 89.40 | 89.80 | 89.80 | -1.75% | - |
| Aug 6, 2026 | 93.00 | 93.00 | 91.40 | 91.40 | 91.40 | -2.14% | - |
| Aug 5, 2026 | 93.00 | 93.40 | 92.80 | 93.40 | 93.40 | 1.97% | - |
| Aug 4, 2026 | 90.80 | 91.60 | 90.80 | 91.60 | 91.60 | 0.22% | - |
| Aug 3, 2026 | 93.00 | 93.00 | 90.00 | 91.40 | 91.40 | 3.39% | 71 |
| Jul 31, 2026 | 89.40 | 89.40 | 88.40 | 88.40 | 88.40 | 0.91% | - |
| Jul 30, 2026 | 87.60 | 87.60 | 87.60 | 87.60 | 87.60 | -0.45% | - |
| Jul 29, 2026 | 88.80 | 88.80 | 88.00 | 88.00 | 88.00 | -1.57% | - |
| Jul 28, 2026 | 88.60 | 89.60 | 88.00 | 89.40 | 89.40 | 1.59% | 18 |
| Jul 24, 2026 | 85.60 | 88.40 | 85.40 | 88.00 | 88.00 | -1.57% | 61 |
| Jul 23, 2026 | 94.60 | 94.60 | 89.40 | 89.40 | 89.40 | -3.66% | 1 |
| Jul 22, 2026 | 87.80 | 92.80 | 87.40 | 92.80 | 92.80 | 8.67% | 213 |
| Jul 21, 2026 | 85.00 | 85.40 | 84.80 | 85.40 | 85.40 | 3.39% | - |
| Jul 20, 2026 | 83.20 | 83.40 | 82.60 | 82.60 | 82.60 | 2.23% | - |
| Jul 17, 2026 | 82.20 | 82.20 | 80.80 | 80.80 | 80.80 | -4.94% | - |
| Jul 16, 2026 | 85.80 | 85.80 | 85.00 | 85.00 | 85.00 | 0.24% | - |
| Jul 15, 2026 | 85.40 | 85.40 | 84.80 | 84.80 | 84.80 | 2.42% | - |
| Jul 14, 2026 | 83.60 | 83.60 | 82.80 | 82.80 | 82.80 | 0.98% | - |
| Jul 13, 2026 | 82.60 | 82.60 | 82.00 | 82.00 | 82.00 | -1.44% | - |
| Jul 10, 2026 | 84.00 | 84.00 | 83.20 | 83.20 | 83.20 | 1.22% | - |