Futu Holdings Limited (FRA:6FHA)
Germany · Delayed Price · Currency is EUR 88.00
0.00 (0.00%)
Last updated: Jul 28, 2026, 3:25 PM CET
FRA:6FHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 9, 2026 | 82.20 | 82.20 | 82.20 | 82.20 | 82.20 | 0.74% | - |
| Jul 8, 2026 | 82.80 | 82.80 | 81.60 | 81.60 | 81.60 | -2.39% | - |
| Jul 7, 2026 | 84.00 | 84.00 | 83.00 | 83.60 | 83.60 | -2.79% | 50 |
| Jul 6, 2026 | 83.00 | 86.80 | 81.80 | 86.00 | 86.00 | 4.37% | 100 |
| Jul 3, 2026 | 82.60 | 82.60 | 82.40 | 82.40 | 82.40 | -3.29% | - |
| Jul 2, 2026 | 85.60 | 85.60 | 85.20 | 85.20 | 85.20 | 4.93% | - |
| Jul 1, 2026 | 81.00 | 81.20 | 81.00 | 81.20 | 81.20 | -2.40% | - |
| Jun 30, 2026 | 83.00 | 83.20 | 83.00 | 83.20 | 83.20 | -0.72% | - |
| Jun 29, 2026 | 83.40 | 83.80 | 83.20 | 83.80 | 83.80 | 1.21% | - |
| Jun 26, 2026 | 83.40 | 83.40 | 82.80 | 82.80 | 82.80 | -5.48% | - |
| Jun 25, 2026 | 85.00 | 87.60 | 85.00 | 87.60 | 87.60 | 3.55% | 11 |
| Jun 24, 2026 | 84.40 | 84.60 | 84.20 | 84.60 | 84.60 | 1.68% | - |
| Jun 23, 2026 | 84.20 | 84.20 | 83.20 | 83.20 | 83.20 | 0.73% | 69 |
| Jun 22, 2026 | 83.60 | 83.60 | 82.40 | 82.60 | 82.60 | -0.24% | 30 |
| Jun 19, 2026 | 83.00 | 83.00 | 82.80 | 82.80 | 82.80 | - | - |
| Jun 18, 2026 | 81.80 | 82.80 | 81.80 | 82.80 | 82.80 | 1.47% | - |
| Jun 17, 2026 | 82.40 | 82.40 | 81.60 | 81.60 | 81.60 | -2.39% | 109 |
| Jun 16, 2026 | 83.60 | 83.60 | 83.60 | 83.60 | 83.60 | -1.42% | - |
| Jun 15, 2026 | 84.80 | 84.80 | 83.80 | 84.80 | 84.80 | 2.42% | - |
| Jun 12, 2026 | 82.40 | 82.80 | 82.40 | 82.80 | 82.80 | 3.50% | - |
| Jun 11, 2026 | 80.80 | 80.80 | 80.00 | 80.00 | 80.00 | 2.30% | - |
| Jun 10, 2026 | 77.20 | 78.20 | 77.20 | 78.20 | 78.20 | 1.82% | - |
| Jun 9, 2026 | 77.20 | 77.20 | 76.80 | 76.80 | 76.80 | -3.27% | - |
| Jun 8, 2026 | 76.80 | 79.40 | 76.80 | 79.40 | 79.40 | 1.02% | 5 |
| Jun 5, 2026 | 79.60 | 80.00 | 78.60 | 78.60 | 78.60 | -1.75% | 100 |
| Jun 4, 2026 | 79.60 | 80.00 | 79.60 | 80.00 | 80.00 | -4.53% | - |
| Jun 3, 2026 | 84.00 | 86.40 | 83.60 | 83.80 | 83.80 | -3.01% | 265 |
| 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 |