Futu Holdings Limited (FRA:6FHA)
Germany · Delayed Price · Currency is EUR 83.80
-2.60 (-3.01%)
Last updated: Jun 3, 2026, 3:25 PM CET
FRA:6FHA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -1.82% | - |
| Jun 1, 2026 | 87.80 | 88.00 | 86.20 | 88.00 | 88.00 | -2.44% | 24 |
| May 29, 2026 | 88.80 | 90.20 | 88.20 | 90.20 | 90.20 | -0.66% | 50 |
| May 28, 2026 | 89.40 | 96.80 | 89.40 | 90.80 | 90.80 | -5.02% | 7 |
| May 27, 2026 | 98.60 | 98.60 | 93.00 | 95.60 | 95.60 | 15.74% | 226 |
| May 26, 2026 | 78.80 | 82.60 | 78.40 | 82.60 | 82.60 | 5.09% | 75 |
| May 25, 2026 | 75.60 | 79.20 | 75.60 | 78.60 | 78.60 | 3.42% | 50 |
| May 22, 2026 | 105.00 | 105.00 | 66.60 | 76.00 | 76.00 | -27.96% | 39 |
| May 21, 2026 | 103.50 | 105.50 | 103.50 | 105.50 | 105.50 | - | 75 |
| May 20, 2026 | 105.50 | 106.00 | 105.50 | 105.50 | 105.50 | -4.52% | 8 |
| May 19, 2026 | 112.00 | 112.00 | 110.50 | 110.50 | 110.50 | -2.64% | - |
| May 18, 2026 | 113.00 | 113.50 | 113.00 | 113.50 | 113.50 | -2.16% | 6 |
| May 15, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -2.93% | - |
| May 14, 2026 | 118.00 | 119.50 | 117.00 | 119.50 | 119.50 | 3.46% | 43 |
| May 13, 2026 | 117.50 | 117.50 | 115.50 | 115.50 | 115.50 | -0.43% | - |
| May 12, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | -6.07% | 22 |
| May 11, 2026 | 124.00 | 124.00 | 123.50 | 123.50 | 123.50 | -2.37% | - |
| May 8, 2026 | 129.00 | 129.00 | 126.50 | 126.50 | 126.50 | -9.64% | - |
| May 7, 2026 | 141.00 | 141.00 | 140.00 | 140.00 | 140.00 | 4.09% | - |
| May 6, 2026 | 133.50 | 134.50 | 133.50 | 134.50 | 134.50 | 2.67% | - |
| May 5, 2026 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | 0.38% | - |
| May 4, 2026 | 133.00 | 133.00 | 130.50 | 130.50 | 130.50 | 1.95% | - |
| Apr 30, 2026 | 128.50 | 128.50 | 128.00 | 128.00 | 128.00 | -1.92% | - |
| Apr 29, 2026 | 131.50 | 132.00 | 130.50 | 130.50 | 130.50 | -0.38% | - |
| Apr 28, 2026 | 133.00 | 133.00 | 131.00 | 131.00 | 131.00 | -1.13% | - |
| Apr 27, 2026 | 133.50 | 133.50 | 132.50 | 132.50 | 132.50 | 1.15% | - |
| Apr 24, 2026 | 130.50 | 131.00 | 130.50 | 131.00 | 131.00 | -1.13% | - |
| Apr 23, 2026 | 133.50 | 133.50 | 132.50 | 132.50 | 132.50 | -2.93% | - |
| Apr 22, 2026 | 135.50 | 137.00 | 135.50 | 136.50 | 136.50 | -6.19% | - |
| Apr 21, 2026 | 137.50 | 145.50 | 137.00 | 145.50 | 145.50 | 7.38% | 31 |
| Apr 20, 2026 | 138.50 | 138.50 | 135.50 | 135.50 | 135.50 | -5.24% | - |
| Apr 17, 2026 | 137.00 | 143.00 | 137.00 | 143.00 | 143.00 | 4.38% | 1 |
| Apr 16, 2026 | 136.50 | 137.00 | 136.50 | 137.00 | 137.00 | 3.91% | - |
| Apr 15, 2026 | 134.50 | 134.50 | 134.00 | 134.00 | 131.84 | -2.55% | - |
| Apr 14, 2026 | 132.00 | 137.50 | 131.00 | 137.50 | 135.28 | 3.00% | 1 |
| Apr 13, 2026 | 128.00 | 133.50 | 128.00 | 133.50 | 131.35 | 2.69% | 100 |
| Apr 10, 2026 | 131.50 | 131.50 | 130.00 | 130.00 | 127.90 | 1.17% | - |
| Apr 9, 2026 | 131.00 | 131.00 | 128.50 | 128.50 | 126.43 | 2.80% | - |
| Apr 8, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 122.98 | 5.93% | - |
| Apr 7, 2026 | 120.00 | 120.00 | 118.00 | 118.00 | 116.10 | -3.28% | - |
| Apr 2, 2026 | 118.00 | 122.00 | 115.00 | 122.00 | 120.03 | 5.17% | 20 |
| Apr 1, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 114.13 | 3.57% | - |
| Mar 31, 2026 | 112.00 | 113.00 | 112.00 | 112.00 | 110.19 | -1.75% | - |
| Mar 30, 2026 | 115.00 | 115.00 | 114.00 | 114.00 | 112.16 | 1.79% | - |
| Mar 27, 2026 | 118.00 | 118.00 | 112.00 | 112.00 | 110.19 | -4.27% | - |
| Mar 26, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 115.11 | -1.68% | - |
| Mar 25, 2026 | 121.00 | 121.00 | 119.00 | 119.00 | 117.08 | 1.71% | - |
| Mar 24, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 115.11 | 0.86% | - |
| Mar 23, 2026 | 111.00 | 116.00 | 111.00 | 116.00 | 114.13 | -0.85% | - |
| Mar 20, 2026 | 119.00 | 119.00 | 117.00 | 117.00 | 115.11 | -4.88% | - |