Firefly Aerospace Inc. (FRA:89C)
Germany · Delayed Price · Currency is EUR 19.03
-0.66 (-3.35%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:89C Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | - | -3.35% | - |
| Aug 25, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -5.41% | - |
| Aug 24, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 3.69% | - |
| Aug 21, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 0.35% | 300 |
| Aug 20, 2026 | 21.52 | 21.52 | 20.00 | 20.00 | 20.00 | -9.95% | 300 |
| Aug 19, 2026 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | -4.35% | - |
| Aug 18, 2026 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.13% | - |
| Aug 17, 2026 | 22.76 | 23.19 | 22.76 | 23.19 | 23.19 | 0.43% | - |
| Aug 14, 2026 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -2.12% | - |
| Aug 13, 2026 | 22.80 | 23.59 | 22.80 | 23.59 | 23.59 | 1.86% | 120 |
| Aug 12, 2026 | 23.58 | 23.58 | 23.00 | 23.16 | 23.16 | 6.29% | 485 |
| Aug 11, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -5.47% | - |
| Aug 10, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 11.19% | - |
| Aug 7, 2026 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 5.39% | - |
| Aug 6, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -3.53% | - |
| Aug 5, 2026 | 20.55 | 20.55 | 20.39 | 20.39 | 20.39 | 3.24% | 300 |
| Aug 4, 2026 | 19.08 | 19.75 | 19.08 | 19.75 | 19.75 | 7.95% | 40 |
| Aug 3, 2026 | 17.86 | 18.30 | 17.86 | 18.30 | 18.30 | 3.24% | 250 |
| Jul 31, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 4.73% | 113 |
| Jul 30, 2026 | 15.63 | 16.92 | 15.63 | 16.92 | 16.92 | 7.19% | 113 |
| Jul 29, 2026 | 16.60 | 16.60 | 15.79 | 15.79 | 15.79 | -8.84% | 80 |
| Jul 28, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -1.03% | - |
| Jul 27, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -4.92% | - |
| Jul 24, 2026 | 18.12 | 18.40 | 18.11 | 18.40 | 18.40 | 2.71% | 940 |
| Jul 23, 2026 | 17.66 | 17.92 | 17.66 | 17.92 | 17.92 | -3.94% | 200 |
| Jul 22, 2026 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | 8.91% | - |
| Jul 21, 2026 | 17.11 | 17.13 | 17.11 | 17.13 | 17.13 | -0.49% | - |
| Jul 20, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -0.66% | 58 |
| Jul 17, 2026 | 16.27 | 17.33 | 16.17 | 17.33 | 17.33 | -2.86% | 356 |
| Jul 16, 2026 | 18.06 | 18.08 | 17.84 | 17.84 | 17.84 | -5.61% | 326 |
| Jul 15, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -4.67% | - |
| Jul 14, 2026 | 19.56 | 19.82 | 19.56 | 19.82 | 19.82 | 2.83% | 25 |
| Jul 13, 2026 | 20.70 | 20.70 | 19.28 | 19.28 | 19.28 | -13.25% | 185 |
| Jul 10, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -4.88% | - |
| Jul 9, 2026 | 22.62 | 23.36 | 22.62 | 23.36 | 23.36 | 5.94% | 4 |
| Jul 8, 2026 | 22.65 | 23.48 | 22.05 | 22.05 | 22.05 | -9.59% | 764 |
| Jul 7, 2026 | 24.10 | 24.39 | 24.10 | 24.39 | 24.39 | -6.34% | 300 |
| Jul 6, 2026 | 25.94 | 26.04 | 25.94 | 26.04 | 26.04 | -0.61% | 1,202 |
| Jul 3, 2026 | 25.40 | 26.20 | 25.40 | 26.20 | 26.20 | 4.63% | 54 |
| Jul 2, 2026 | 24.96 | 25.66 | 24.96 | 25.04 | 25.04 | -4.61% | 980 |
| Jul 1, 2026 | 26.16 | 27.25 | 26.16 | 26.25 | 26.25 | 0.77% | 305 |
| Jun 30, 2026 | 25.54 | 26.05 | 25.54 | 26.05 | 26.05 | 13.36% | 1,305 |
| Jun 29, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 7.03% | 2 |
| Jun 26, 2026 | 21.16 | 21.47 | 21.16 | 21.47 | 21.47 | -1.78% | 200 |
| Jun 25, 2026 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -4.58% | - |
| Jun 24, 2026 | 23.86 | 23.86 | 22.91 | 22.91 | 22.91 | -6.45% | 400 |
| Jun 23, 2026 | 24.49 | 24.49 | 24.49 | 24.49 | 24.49 | -6.81% | - |
| Jun 22, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.83% | - |
| Jun 19, 2026 | 26.49 | 26.50 | 26.49 | 26.50 | 26.50 | 5.45% | 100 |
| Jun 18, 2026 | 27.06 | 27.06 | 25.13 | 25.13 | 25.13 | -3.72% | 500 |