Fasadgruppen Group AB (publ) (FRA:83A)
Germany · Delayed Price · Currency is EUR 1.196
-0.034 (-2.76%)
Last updated: Oct 23, 2026, 3:25 PM CEST
FRA:83A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -2.76% | 590 |
| Oct 22, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -4.35% | - |
| Oct 21, 2026 | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | 4.21% | - |
| Oct 20, 2026 | 1.29 | 1.29 | 1.23 | 1.23 | 1.23 | -2.22% | - |
| Oct 19, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | -3.22% | - |
| Oct 16, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.40% | - |
| Oct 15, 2026 | 1.37 | 1.37 | 1.33 | 1.34 | 1.34 | -2.62% | - |
| Oct 14, 2026 | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -2.28% | - |
| Oct 13, 2026 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -0.14% | - |
| Oct 12, 2026 | 1.38 | 1.41 | 1.37 | 1.41 | 1.41 | 2.03% | - |
| Oct 9, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | -1.85% | - |
| Oct 8, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.29% | - |
| Oct 7, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | -4.11% | - |
| Oct 6, 2026 | 1.43 | 1.46 | 1.40 | 1.46 | 1.46 | 1.81% | 590 |
| Oct 5, 2026 | 1.53 | 1.53 | 1.43 | 1.43 | 1.43 | -5.03% | - |
| Oct 2, 2026 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | -1.18% | - |
| Oct 1, 2026 | 1.52 | 1.53 | 1.51 | 1.53 | 1.53 | 1.60% | - |
| Sep 30, 2026 | 1.46 | 1.50 | 1.43 | 1.50 | 1.50 | 5.17% | 584 |
| Sep 29, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | - | - |
| Sep 28, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -0.28% | - |
| Sep 25, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -0.14% | - |
| Sep 24, 2026 | 1.47 | 1.47 | 1.44 | 1.44 | 1.44 | -2.31% | - |
| Sep 23, 2026 | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -2.26% | - |
| Sep 22, 2026 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 2.73% | - |
| Sep 21, 2026 | 1.45 | 1.46 | 1.42 | 1.46 | 1.46 | 2.66% | - |
| Sep 18, 2026 | 1.46 | 1.46 | 1.43 | 1.43 | 1.43 | -1.38% | - |
| Sep 17, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.55% | - |
| Sep 16, 2026 | 1.48 | 1.48 | 1.45 | 1.45 | 1.45 | -0.82% | - |
| Sep 15, 2026 | 1.50 | 1.50 | 1.46 | 1.47 | 1.47 | -0.81% | - |
| Sep 14, 2026 | 1.56 | 1.56 | 1.48 | 1.48 | 1.48 | -4.27% | - |
| Sep 11, 2026 | 1.60 | 1.60 | 1.54 | 1.54 | 1.54 | -2.15% | - |
| Sep 10, 2026 | 1.65 | 1.65 | 1.58 | 1.58 | 1.58 | -3.31% | - |
| Sep 9, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -2.51% | - |
| Sep 8, 2026 | 1.68 | 1.68 | 1.66 | 1.67 | 1.67 | - | - |
| Sep 7, 2026 | 1.70 | 1.70 | 1.67 | 1.67 | 1.67 | 0.12% | - |
| Sep 4, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.67 | -0.71% | - |
| Sep 3, 2026 | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | - | - |
| Sep 2, 2026 | 1.70 | 1.70 | 1.68 | 1.68 | 1.68 | -0.59% | - |
| Sep 1, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | 0.36% | - |
| Aug 31, 2026 | 1.65 | 1.69 | 1.64 | 1.69 | 1.69 | 2.55% | - |
| Aug 28, 2026 | 1.66 | 1.66 | 1.64 | 1.65 | 1.65 | 0.86% | - |
| Aug 27, 2026 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | -0.49% | - |
| Aug 26, 2026 | 1.71 | 1.71 | 1.64 | 1.64 | 1.64 | -3.19% | - |
| Aug 25, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | -0.82% | - |
| Aug 24, 2026 | 1.71 | 1.71 | 1.69 | 1.71 | 1.71 | 1.43% | - |
| Aug 21, 2026 | 1.79 | 1.79 | 1.68 | 1.68 | 1.68 | -5.39% | - |
| Aug 20, 2026 | 1.87 | 1.87 | 1.78 | 1.78 | 1.78 | -2.20% | - |
| Aug 19, 2026 | 1.78 | 1.82 | 1.78 | 1.82 | 1.82 | -2.88% | - |
| Aug 18, 2026 | 1.85 | 1.88 | 1.85 | 1.87 | 1.87 | 0.21% | - |
| Aug 17, 2026 | 1.88 | 1.88 | 1.84 | 1.87 | 1.87 | 3.31% | - |