Fasadgruppen Group AB (publ) (FRA:83A)
Germany · Delayed Price · Currency is EUR 1.640
-0.054 (-3.19%)
At close: Aug 26, 2026
FRA:83A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | - | -0.59% | - |
| 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% | - |
| Aug 14, 2026 | 1.91 | 1.91 | 1.81 | 1.81 | 1.81 | -4.94% | - |
| Aug 13, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 4.39% | - |
| Aug 12, 2026 | 1.81 | 1.82 | 1.79 | 1.82 | 1.82 | 1.45% | - |
| Aug 11, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | 0.56% | - |
| Aug 10, 2026 | 1.85 | 1.85 | 1.79 | 1.79 | 1.79 | -2.40% | - |
| Aug 7, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -0.33% | - |
| Aug 6, 2026 | 1.88 | 1.88 | 1.84 | 1.84 | 1.84 | -1.18% | - |
| Aug 5, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -1.38% | - |
| Aug 4, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 1.07% | - |
| Aug 3, 2026 | 1.92 | 1.92 | 1.87 | 1.87 | 1.87 | -1.17% | - |
| Jul 31, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.89 | 0.53% | - |
| Jul 30, 2026 | 1.85 | 1.88 | 1.82 | 1.88 | 1.88 | 0.97% | - |
| Jul 29, 2026 | 1.86 | 1.86 | 1.80 | 1.86 | 1.86 | 3.33% | - |
| Jul 28, 2026 | 1.84 | 1.84 | 1.80 | 1.80 | 1.80 | -1.85% | - |
| Jul 27, 2026 | 1.86 | 1.86 | 1.81 | 1.83 | 1.83 | 1.78% | - |
| Jul 24, 2026 | 1.79 | 1.80 | 1.77 | 1.80 | 1.80 | 1.58% | - |
| Jul 23, 2026 | 1.83 | 1.83 | 1.75 | 1.77 | 1.77 | 0.68% | - |
| Jul 22, 2026 | 1.84 | 1.84 | 1.76 | 1.76 | 1.76 | -2.11% | - |
| Jul 21, 2026 | 1.83 | 1.83 | 1.80 | 1.80 | 1.80 | 0.45% | - |
| Jul 20, 2026 | 1.84 | 1.84 | 1.79 | 1.79 | 1.79 | -1.75% | - |
| Jul 17, 2026 | 1.81 | 1.82 | 1.76 | 1.82 | 1.82 | -8.80% | - |
| Jul 16, 2026 | 1.79 | 2.00 | 1.75 | 2.00 | 2.00 | 14.55% | 750 |
| Jul 15, 2026 | 1.77 | 1.77 | 1.71 | 1.75 | 1.75 | 1.28% | - |
| Jul 14, 2026 | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | 2.25% | - |
| Jul 13, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | -0.47% | - |
| Jul 10, 2026 | 1.72 | 1.72 | 1.69 | 1.69 | 1.69 | 0.59% | - |
| Jul 9, 2026 | 1.74 | 1.74 | 1.68 | 1.68 | 1.68 | 0.36% | - |
| Jul 8, 2026 | 1.75 | 1.75 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Jul 7, 2026 | 1.73 | 1.74 | 1.71 | 1.74 | 1.74 | -1.25% | - |
| Jul 6, 2026 | 1.76 | 1.76 | 1.69 | 1.76 | 1.76 | 4.02% | 750 |
| Jul 3, 2026 | 1.73 | 1.73 | 1.69 | 1.69 | 1.69 | -1.51% | - |
| Jul 2, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.72 | 2.26% | - |
| Jul 1, 2026 | 1.73 | 1.73 | 1.68 | 1.68 | 1.68 | 1.94% | - |
| Jun 30, 2026 | 1.70 | 1.70 | 1.65 | 1.65 | 1.65 | -5.29% | - |
| Jun 29, 2026 | 1.66 | 1.74 | 1.66 | 1.74 | 1.74 | 8.07% | 14,000 |
| Jun 26, 2026 | 1.70 | 1.70 | 1.61 | 1.61 | 1.61 | -4.28% | - |
| Jun 25, 2026 | 1.78 | 1.78 | 1.66 | 1.68 | 1.68 | 0.72% | - |
| Jun 24, 2026 | 1.83 | 1.83 | 1.67 | 1.67 | 1.67 | -7.73% | 10,000 |
| Jun 23, 2026 | 1.88 | 1.88 | 1.81 | 1.81 | 1.81 | -1.09% | - |
| Jun 22, 2026 | 1.86 | 1.86 | 1.82 | 1.83 | 1.83 | 6.77% | - |
| Jun 19, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -6.03% | - |
| Jun 18, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -0.65% | - |