Futu Holdings Limited (FRA:6FHA)
Germany · Delayed Price · Currency is EUR 87.60
-0.20 (-0.23%)
At close: Oct 23, 2026
FRA:6FHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 88.20 | 92.20 | 87.60 | 87.60 | 87.60 | -0.23% | 5 |
| Oct 22, 2026 | 89.80 | 89.80 | 87.80 | 87.80 | 87.80 | -4.98% | - |
| Oct 21, 2026 | 93.40 | 93.40 | 92.40 | 92.40 | 92.40 | -1.28% | - |
| Oct 20, 2026 | 93.20 | 93.60 | 91.40 | 93.60 | 93.60 | 0.43% | 130 |
| Oct 19, 2026 | 94.00 | 94.20 | 93.20 | 93.20 | 93.20 | -2.31% | - |
| Oct 16, 2026 | 96.20 | 96.20 | 95.40 | 95.40 | 95.40 | 2.80% | - |
| Oct 15, 2026 | 95.20 | 95.40 | 92.80 | 92.80 | 92.80 | -9.02% | - |
| Oct 14, 2026 | 100.50 | 102.00 | 100.00 | 102.00 | 102.00 | 4.08% | 39 |
| Oct 13, 2026 | 98.60 | 98.80 | 98.00 | 98.00 | 98.00 | -0.81% | - |
| Oct 12, 2026 | 99.80 | 99.80 | 98.80 | 98.80 | 98.80 | 1.65% | - |
| Oct 9, 2026 | 97.20 | 97.20 | 97.00 | 97.20 | 97.20 | 3.40% | - |
| Oct 8, 2026 | 96.20 | 96.20 | 94.00 | 94.00 | 94.00 | 0.64% | - |
| Oct 7, 2026 | 99.00 | 99.00 | 93.40 | 93.40 | 93.40 | -2.10% | - |
| Oct 6, 2026 | 96.60 | 96.60 | 95.40 | 95.40 | 95.40 | 5.76% | - |
| Oct 5, 2026 | 92.80 | 92.80 | 90.20 | 90.20 | 90.20 | -3.22% | 20 |
| Oct 2, 2026 | 93.60 | 93.60 | 93.20 | 93.20 | 93.20 | -3.32% | - |
| Oct 1, 2026 | 96.60 | 96.80 | 96.40 | 96.40 | 96.40 | -1.23% | - |
| Sep 30, 2026 | 98.20 | 98.40 | 97.60 | 97.60 | 97.60 | 0.41% | - |
| Sep 29, 2026 | 97.00 | 97.20 | 97.00 | 97.20 | 97.20 | 1.89% | - |
| Sep 28, 2026 | 96.20 | 96.20 | 95.40 | 95.40 | 95.40 | 0.42% | - |
| Sep 25, 2026 | 95.80 | 95.80 | 95.00 | 95.00 | 95.00 | 0.64% | - |
| Sep 24, 2026 | 95.60 | 95.60 | 94.40 | 94.40 | 94.40 | -0.63% | - |
| Sep 23, 2026 | 97.80 | 97.80 | 95.00 | 95.00 | 95.00 | -3.46% | 20 |
| Sep 22, 2026 | 98.00 | 98.40 | 98.00 | 98.40 | 98.40 | 0.20% | - |
| Sep 21, 2026 | 97.60 | 98.20 | 97.60 | 98.20 | 98.20 | 2.51% | - |
| 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% | - |