Fasadgruppen Group AB (publ) (FRA:83A)
Germany · Delayed Price · Currency is EUR 1.682
-0.060 (-3.44%)
Last updated: Jun 26, 2026, 8:00 AM CET
FRA:83A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.11% | - |
| Jun 16, 2026 | 1.93 | 1.93 | 1.84 | 1.84 | 1.84 | -1.71% | - |
| Jun 15, 2026 | 1.91 | 1.91 | 1.87 | 1.87 | 1.87 | -1.27% | - |
| Jun 12, 2026 | 1.89 | 1.89 | 1.87 | 1.89 | 1.89 | 3.61% | - |
| Jun 11, 2026 | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | 1.33% | - |
| Jun 10, 2026 | 1.82 | 1.82 | 1.78 | 1.80 | 1.80 | -1.31% | - |
| Jun 9, 2026 | 1.84 | 1.88 | 1.79 | 1.83 | 1.83 | 0.44% | 8,462 |
| Jun 8, 2026 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -2.15% | - |
| Jun 5, 2026 | 1.86 | 1.86 | 1.82 | 1.86 | 1.86 | 1.42% | - |
| Jun 4, 2026 | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | 0.11% | - |
| Jun 3, 2026 | 1.90 | 1.90 | 1.83 | 1.83 | 1.83 | -3.27% | - |
| Jun 2, 2026 | 1.95 | 1.95 | 1.89 | 1.89 | 1.89 | -0.42% | - |
| Jun 1, 2026 | 2.03 | 2.03 | 1.90 | 1.90 | 1.90 | -2.46% | - |
| May 29, 2026 | 2.00 | 2.00 | 1.95 | 1.95 | 1.95 | -0.61% | 2,000 |
| May 28, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.41% | - |
| May 27, 2026 | 2.09 | 2.09 | 1.99 | 1.99 | 1.99 | -2.93% | - |
| May 26, 2026 | 1.92 | 2.05 | 1.92 | 2.05 | 2.05 | 8.24% | - |
| May 25, 2026 | 1.94 | 1.94 | 1.87 | 1.89 | 1.89 | -0.32% | - |
| May 22, 2026 | 2.01 | 2.01 | 1.90 | 1.90 | 1.90 | -3.46% | - |
| May 21, 2026 | 1.97 | 1.97 | 1.76 | 1.97 | 1.97 | 4.79% | - |
| May 20, 2026 | 1.86 | 1.88 | 1.84 | 1.88 | 1.88 | 1.95% | - |
| May 19, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -0.75% | - |
| May 18, 2026 | 1.91 | 1.91 | 1.86 | 1.86 | 1.86 | -2.62% | - |
| May 15, 2026 | 1.89 | 1.91 | 1.87 | 1.91 | 1.91 | 9.04% | - |
| May 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| May 13, 2026 | 1.92 | 1.92 | 1.75 | 1.75 | 1.75 | -9.34% | - |
| May 12, 2026 | 1.98 | 1.98 | 1.93 | 1.93 | 1.93 | -3.84% | - |
| May 11, 2026 | 1.99 | 2.01 | 1.97 | 2.01 | 2.01 | 2.19% | - |
| May 8, 2026 | 1.95 | 1.96 | 1.93 | 1.96 | 1.96 | 1.24% | - |
| May 7, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.82% | - |
| May 6, 2026 | 1.97 | 1.97 | 1.91 | 1.97 | 1.97 | 3.89% | - |
| May 5, 2026 | 1.91 | 1.91 | 1.84 | 1.90 | 1.90 | -0.73% | - |
| May 4, 2026 | 1.88 | 1.95 | 1.88 | 1.91 | 1.91 | 11.54% | - |
| Apr 30, 2026 | 1.83 | 1.83 | 1.72 | 1.72 | 1.72 | -7.04% | - |
| Apr 29, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.54% | - |
| Apr 28, 2026 | 1.87 | 1.87 | 1.82 | 1.82 | 1.82 | -2.88% | - |
| Apr 27, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 0.54% | - |
| Apr 24, 2026 | 1.85 | 1.86 | 1.84 | 1.86 | 1.86 | 1.20% | - |
| Apr 23, 2026 | 1.87 | 1.87 | 1.84 | 1.84 | 1.84 | -1.50% | - |
| Apr 22, 2026 | 1.89 | 1.89 | 1.87 | 1.87 | 1.87 | -0.11% | - |
| Apr 21, 2026 | 1.95 | 1.95 | 1.87 | 1.87 | 1.87 | -3.41% | - |
| Apr 20, 2026 | 1.97 | 1.97 | 1.94 | 1.94 | 1.94 | -1.53% | - |
| Apr 17, 2026 | 2.01 | 2.01 | 1.97 | 1.97 | 1.97 | -0.61% | - |