Futu Holdings Limited (FRA:6FHA)
Germany · Delayed Price · Currency is EUR 103.50
+4.10 (4.12%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:6FHA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 106.00 | 106.00 | 105.50 | 105.50 | - | 6.14% | - |
| 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% | - |
| 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 |