Fasadgruppen Group AB (publ) (FRA:83A)
Germany · Delayed Price · Currency is EUR 1.870
-0.010 (-0.53%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:83A Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Apr 16, 2026 | 2.02 | 2.02 | 1.96 | 1.98 | 1.98 | -0.10% | - |
| Apr 15, 2026 | 2.09 | 2.09 | 1.98 | 1.98 | 1.98 | -4.12% | - |
| Apr 14, 2026 | 2.02 | 2.07 | 2.02 | 2.07 | 2.07 | 5.79% | - |
| Apr 13, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 0.31% | - |
| Apr 10, 2026 | 1.84 | 1.95 | 1.84 | 1.95 | 1.95 | 7.28% | - |
| Apr 9, 2026 | 1.83 | 1.83 | 1.81 | 1.81 | 1.81 | -0.77% | - |
| Apr 8, 2026 | 1.90 | 1.90 | 1.82 | 1.83 | 1.83 | 3.28% | - |
| Apr 7, 2026 | 1.88 | 1.88 | 1.77 | 1.77 | 1.77 | 2.91% | - |
| Apr 2, 2026 | 1.71 | 1.72 | 1.70 | 1.72 | 1.72 | -3.59% | - |
| Apr 1, 2026 | 1.81 | 1.81 | 1.76 | 1.78 | 1.78 | 2.41% | - |
| Mar 31, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.74 | 0.81% | - |
| Mar 30, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | 0.70% | - |
| Mar 27, 2026 | 1.78 | 1.78 | 1.70 | 1.72 | 1.72 | -2.72% | - |
| Mar 26, 2026 | 1.80 | 1.80 | 1.75 | 1.76 | 1.76 | 0.46% | - |
| Mar 25, 2026 | 1.87 | 1.87 | 1.76 | 1.76 | 1.76 | -3.94% | - |
| Mar 24, 2026 | 1.85 | 1.86 | 1.82 | 1.83 | 1.83 | 0.33% | - |
| Mar 23, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | -0.11% | - |
| Mar 20, 2026 | 1.89 | 1.89 | 1.82 | 1.82 | 1.82 | -0.87% | - |
| Mar 19, 2026 | 1.87 | 1.87 | 1.82 | 1.84 | 1.84 | -0.22% | - |
| Mar 18, 2026 | 1.89 | 1.89 | 1.84 | 1.84 | 1.84 | 0.99% | - |
| Mar 17, 2026 | 1.81 | 1.83 | 1.78 | 1.83 | 1.83 | 2.58% | - |
| Mar 16, 2026 | 1.78 | 1.78 | 1.76 | 1.78 | 1.78 | 3.49% | - |
| Mar 13, 2026 | 1.76 | 1.76 | 1.72 | 1.72 | 1.72 | -1.94% | - |
| Mar 12, 2026 | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -1.90% | - |
| Mar 11, 2026 | 2.11 | 2.11 | 1.75 | 1.79 | 1.79 | -16.06% | - |
| Mar 10, 2026 | 2.15 | 2.15 | 2.10 | 2.13 | 1.85 | 3.15% | - |
| Mar 9, 2026 | 2.06 | 2.08 | 2.06 | 2.07 | 1.80 | -0.48% | - |
| Mar 6, 2026 | 2.12 | 2.12 | 2.07 | 2.08 | 1.81 | -0.24% | - |
| Mar 5, 2026 | 2.09 | 2.09 | 2.07 | 2.08 | 1.81 | -0.24% | - |
| Mar 4, 2026 | 2.13 | 2.13 | 2.07 | 2.09 | 1.81 | 0.48% | - |
| Mar 3, 2026 | 2.07 | 2.08 | 2.05 | 2.08 | 1.81 | 0.97% | - |
| Mar 2, 2026 | 2.05 | 2.06 | 2.05 | 2.06 | 1.79 | -0.72% | - |
| Feb 27, 2026 | 2.13 | 2.13 | 2.07 | 2.07 | 1.80 | -0.72% | - |
| Feb 26, 2026 | 2.10 | 2.10 | 2.06 | 2.09 | 1.81 | 1.71% | - |
| Feb 25, 2026 | 2.12 | 2.12 | 2.05 | 2.05 | 1.78 | -2.15% | - |
| Feb 24, 2026 | 2.09 | 2.10 | 2.07 | 2.10 | 1.82 | 0.72% | - |
| Feb 23, 2026 | 2.07 | 2.08 | 2.07 | 2.08 | 1.81 | 2.21% | - |
| Feb 20, 2026 | 2.17 | 2.17 | 2.04 | 2.04 | 1.77 | -3.10% | - |
| Feb 19, 2026 | 2.15 | 2.15 | 2.10 | 2.10 | 1.83 | -0.24% | - |
| Feb 18, 2026 | 2.22 | 2.22 | 2.11 | 2.11 | 1.83 | -1.17% | - |
| Feb 17, 2026 | 2.15 | 2.15 | 2.13 | 2.13 | 1.85 | -2.07% | - |
| Feb 16, 2026 | 2.21 | 2.25 | 2.18 | 2.18 | 1.89 | 1.40% | - |
| Feb 13, 2026 | 2.18 | 2.18 | 2.13 | 2.15 | 1.87 | -1.38% | - |
| Feb 12, 2026 | 2.20 | 2.20 | 2.07 | 2.18 | 1.89 | 1.87% | - |