Foresight Group Holdings Limited (FRA:9LR)
Germany · Delayed Price · Currency is EUR 4.500
0.00 (0.00%)
Last updated: Feb 20, 2026, 8:04 AM CET
Foresight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 18, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | 873 |
| Feb 16, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -11.65% | - |
| Feb 13, 2026 | 4.40 | 4.98 | 4.40 | 4.98 | 4.98 | 3.32% | 100 |
| Feb 12, 2026 | 4.62 | 4.82 | 4.36 | 4.82 | 4.82 | 1.69% | 2,220 |
| Feb 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 0.42% | 1,300 |
| Feb 10, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.88% | 691 |
| Feb 9, 2026 | 4.62 | 4.86 | 4.62 | 4.86 | 4.86 | 3.40% | 275 |
| Feb 6, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 5.86% | 1,150 |
| Feb 5, 2026 | 4.48 | 4.48 | 4.44 | 4.44 | 4.44 | -0.45% | 2,390 |
| Feb 4, 2026 | 4.80 | 4.96 | 4.46 | 4.46 | 4.46 | -8.98% | 2,304 |
| Feb 3, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | 995 |
| Feb 2, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 30, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 29, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 28, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -6.67% | - |
| Jan 27, 2026 | 4.90 | 5.25 | 4.90 | 5.25 | 5.25 | 7.14% | 200 |
| Jan 26, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 23, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 22, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | - | - |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -2.97% | - |
| Jan 20, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 2.23% | 250 |
| Jan 19, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | 2.07% | - |
| Jan 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Jan 15, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -2.45% | - |
| Jan 14, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.81 | -5.77% | - |
| Jan 13, 2026 | 4.90 | 5.20 | 4.90 | 5.20 | 5.10 | 6.12% | 175 |
| Jan 12, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.81 | 3.38% | - |
| Jan 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.65 | -5.20% | - |
| Jan 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 4.60% | 650 |
| Jan 7, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | -11.48% | - |
| Jan 6, 2026 | 4.68 | 5.40 | 4.68 | 5.40 | 5.30 | 17.90% | 250 |
| Jan 5, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.49 | -4.18% | - |
| Jan 2, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.69 | 3.91% | - |
| Dec 30, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | 4.51 | 1.32% | - |
| Dec 29, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | 2.25% | - |
| Dec 23, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | - | - |
| Dec 22, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | - | - |
| Dec 19, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -2.63% | - |
| Dec 18, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.47 | 0.88% | - |
| Dec 17, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | -7.00% | - |
| Dec 16, 2025 | 4.82 | 4.86 | 4.82 | 4.86 | 4.77 | - | 892 |
| Dec 15, 2025 | 4.48 | 4.86 | 4.48 | 4.86 | 4.77 | 7.05% | 100 |
| Dec 12, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.45 | -6.97% | - |
| Dec 11, 2025 | 4.50 | 4.88 | 4.50 | 4.88 | 4.79 | 7.96% | 220 |
| Dec 10, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | 4.43 | 0.44% | - |
| Dec 9, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | 4.41 | 0.90% | - |
| Dec 8, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.37 | 0.90% | - |