Foresight Group Holdings Limited (FRA:9LR)
Germany · Delayed Price · Currency is EUR 4.740
-0.260 (-5.20%)
At close: Jan 9, 2026
Foresight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -5.20% | - |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.60% | 650 |
| Jan 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -11.48% | - |
| Jan 6, 2026 | 4.68 | 5.40 | 4.68 | 5.40 | 5.40 | 17.90% | 250 |
| Jan 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -4.18% | - |
| Jan 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 3.91% | - |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | 1.32% | - |
| Dec 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| Dec 23, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Dec 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - | - |
| Dec 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -2.63% | - |
| Dec 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | 0.88% | - |
| Dec 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | -7.00% | - |
| Dec 16, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.86 | - | 892 |
| Dec 15, 2025 | 4.48 | 4.86 | 4.48 | 4.86 | 4.86 | 7.05% | 100 |
| Dec 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -6.97% | - |
| Dec 11, 2025 | 4.50 | 4.88 | 4.50 | 4.88 | 4.88 | 7.96% | 220 |
| Dec 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | 0.44% | - |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.90% | - |
| Dec 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 0.90% | - |
| Dec 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.45% | - |
| Dec 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -0.89% | - |
| Dec 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -7.05% | - |
| Dec 2, 2025 | 4.98 | 4.98 | 4.82 | 4.82 | 4.82 | -6.41% | 620 |
| Dec 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -5.50% | - |
| Nov 28, 2025 | 5.10 | 5.45 | 5.10 | 5.45 | 5.45 | 9.00% | 600 |
| Nov 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 2.46% | - |
| Nov 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -7.05% | - |
| Nov 24, 2025 | 4.86 | 5.25 | 4.86 | 5.25 | 5.25 | - | 100 |
| Nov 21, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.25 | -1.87% | 452 |
| Nov 20, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.35 | 3.88% | 112 |
| Nov 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Nov 14, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Nov 13, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Nov 12, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Nov 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 1.94% | - |
| Nov 10, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 7, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 6, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - | - |
| Nov 5, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.90% | - |
| Nov 4, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 5.85% | 93 |
| Nov 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.40% | - |
| Oct 31, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -5.90% | - |
| Oct 30, 2025 | 5.00 | 5.25 | 5.00 | 5.25 | 5.25 | 3.96% | 50 |
| Oct 29, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -6.48% | - |
| Oct 28, 2025 | 5.10 | 5.40 | 5.10 | 5.40 | 5.40 | 5.88% | 550 |
| Oct 27, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | - |