Full Truck Alliance Co. Ltd. (FRA:892)
Germany · Delayed Price · Currency is EUR 7.20
+0.10 (1.41%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:892 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | - | 2.11% | - |
| Aug 25, 2026 | 7.00 | 7.10 | 7.00 | 7.10 | 7.10 | -2.07% | - |
| Aug 24, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 1.40% | - |
| Aug 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.69% | - |
| Aug 20, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 6.67% | - |
| Aug 19, 2026 | 7.35 | 7.35 | 6.75 | 6.75 | 6.75 | -8.16% | - |
| Aug 18, 2026 | 7.40 | 7.40 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Aug 17, 2026 | 7.35 | 7.40 | 7.35 | 7.40 | 7.40 | -0.67% | - |
| Aug 14, 2026 | 7.40 | 7.45 | 7.40 | 7.45 | 7.45 | -2.61% | - |
| Aug 13, 2026 | 7.80 | 7.80 | 7.65 | 7.65 | 7.65 | -3.16% | - |
| Aug 12, 2026 | 7.80 | 7.90 | 7.80 | 7.90 | 7.90 | -1.25% | - |
| Aug 11, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | 0.63% | - |
| Aug 10, 2026 | 8.10 | 8.10 | 7.95 | 7.95 | 7.95 | - | - |
| Aug 7, 2026 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Aug 6, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Aug 5, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | -2.45% | - |
| Aug 4, 2026 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 1.24% | - |
| Aug 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.63% | - |
| Jul 31, 2026 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Jul 30, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | 4.43% | - |
| Jul 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -0.63% | - |
| Jul 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.92% | - |
| Jul 27, 2026 | 7.90 | 7.90 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Jul 24, 2026 | 7.75 | 7.75 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Jul 23, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Jul 22, 2026 | 7.65 | 7.65 | 7.55 | 7.55 | 7.55 | - | - |
| Jul 21, 2026 | 7.85 | 7.85 | 7.55 | 7.55 | 7.55 | -3.21% | - |
| Jul 20, 2026 | 7.75 | 7.80 | 7.75 | 7.80 | 7.80 | 1.30% | - |
| Jul 17, 2026 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | - | - |
| Jul 16, 2026 | 7.75 | 7.75 | 7.70 | 7.70 | 7.70 | 4.05% | - |
| Jul 15, 2026 | 7.30 | 7.40 | 7.30 | 7.40 | 7.40 | 4.96% | - |
| Jul 14, 2026 | 7.25 | 7.25 | 7.05 | 7.05 | 7.05 | -3.42% | - |
| Jul 13, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 1.39% | - |
| Jul 10, 2026 | 7.25 | 7.25 | 7.20 | 7.20 | 7.20 | -6.49% | - |
| Jul 9, 2026 | 7.25 | 7.70 | 7.10 | 7.70 | 7.70 | 6.21% | 115 |
| Jul 8, 2026 | 7.40 | 7.40 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Jul 7, 2026 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 3.84% | - |
| Jul 6, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.03 | - | - |
| Jul 3, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.03 | - | - |
| Jul 2, 2026 | 7.15 | 7.15 | 7.10 | 7.10 | 7.03 | 3.65% | - |
| Jul 1, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | 4.58% | - |
| Jun 30, 2026 | 6.85 | 6.85 | 6.55 | 6.55 | 6.49 | -4.38% | - |
| Jun 29, 2026 | 6.55 | 6.85 | 6.55 | 6.85 | 6.78 | 7.87% | - |
| Jun 26, 2026 | 6.40 | 6.40 | 6.35 | 6.35 | 6.29 | -2.31% | - |
| Jun 25, 2026 | 6.65 | 6.65 | 6.50 | 6.50 | 6.44 | -0.76% | - |
| Jun 24, 2026 | 6.45 | 6.55 | 6.45 | 6.55 | 6.49 | 1.55% | - |
| Jun 23, 2026 | 6.60 | 6.60 | 6.45 | 6.45 | 6.39 | -2.27% | - |
| Jun 22, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.54 | 0.76% | - |
| Jun 19, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.49 | -2.24% | - |
| Jun 18, 2026 | 6.75 | 6.75 | 6.70 | 6.70 | 6.63 | - | - |