Futu Holdings Limited (FRA:6FHA)
Germany · Delayed Price · Currency is EUR 132.50
-4.00 (-2.93%)
Last updated: Apr 23, 2026, 3:25 PM CET
Futu Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 2.24% | - |
| 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% | - |
| Mar 19, 2026 | 124.00 | 124.00 | 123.00 | 123.00 | 121.02 | -1.60% | - |
| Mar 18, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 122.98 | -0.79% | - |
| Mar 17, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 123.97 | -0.79% | - |
| Mar 16, 2026 | 124.00 | 127.00 | 124.00 | 127.00 | 124.95 | 4.10% | - |
| Mar 13, 2026 | 124.00 | 124.00 | 122.00 | 122.00 | 120.03 | -0.81% | - |
| Mar 12, 2026 | 133.00 | 133.00 | 123.00 | 123.00 | 121.02 | -3.91% | - |
| Mar 11, 2026 | 132.00 | 132.00 | 128.00 | 128.00 | 125.94 | 0.79% | - |
| Mar 10, 2026 | 123.00 | 127.00 | 123.00 | 127.00 | 124.95 | 7.63% | - |
| Mar 9, 2026 | 120.00 | 121.00 | 118.00 | 118.00 | 116.10 | -3.28% | - |
| Mar 6, 2026 | 126.00 | 126.00 | 122.00 | 122.00 | 120.03 | -0.81% | - |
| Mar 5, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.02 | - | - |
| Mar 4, 2026 | 120.00 | 123.00 | 120.00 | 123.00 | 121.02 | 1.65% | - |
| Mar 3, 2026 | 121.00 | 123.00 | 121.00 | 121.00 | 119.05 | - | - |
| Mar 2, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 119.05 | -3.20% | 8 |
| Feb 27, 2026 | 129.00 | 129.00 | 125.00 | 125.00 | 122.98 | 1.63% | - |
| Feb 26, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.02 | -0.81% | - |
| Feb 25, 2026 | 121.00 | 124.00 | 121.00 | 124.00 | 122.00 | 0.81% | - |
| Feb 24, 2026 | 123.00 | 123.00 | 123.00 | 123.00 | 121.02 | -4.65% | - |
| Feb 23, 2026 | 130.00 | 130.00 | 129.00 | 129.00 | 126.92 | 3.20% | - |
| Feb 20, 2026 | 128.00 | 128.00 | 125.00 | 125.00 | 122.98 | -0.79% | - |
| Feb 19, 2026 | 127.00 | 127.00 | 126.00 | 126.00 | 123.97 | 1.61% | - |
| Feb 18, 2026 | 124.00 | 124.00 | 124.00 | 124.00 | 122.00 | 2.48% | - |
| Feb 17, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 119.05 | -2.42% | - |
| Feb 16, 2026 | 123.00 | 124.00 | 123.00 | 124.00 | 122.00 | 2.48% | - |
| Feb 13, 2026 | 122.00 | 122.00 | 121.00 | 121.00 | 119.05 | -5.47% | - |
| Feb 12, 2026 | 128.00 | 128.00 | 127.00 | 128.00 | 125.94 | -2.29% | - |
| Feb 11, 2026 | 131.00 | 131.00 | 131.00 | 131.00 | 128.89 | 1.55% | - |