Foresight Group Holdings Limited (FRA:9LR)
Germany · Delayed Price · Currency is EUR 4.900
0.00 (0.00%)
Last updated: Jan 30, 2026, 8:12 AM CET
Foresight Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.34 | -0.45% | - |
| Dec 4, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.36 | -0.89% | - |
| Dec 3, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.39 | -7.05% | - |
| Dec 2, 2025 | 4.98 | 4.98 | 4.82 | 4.82 | 4.73 | -6.41% | 620 |
| Dec 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -5.50% | - |
| Nov 28, 2025 | 5.10 | 5.45 | 5.10 | 5.45 | 5.35 | 9.00% | 600 |
| Nov 27, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | - | - |
| Nov 26, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.90 | 2.46% | - |
| Nov 25, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.79 | -7.05% | - |
| Nov 24, 2025 | 4.86 | 5.25 | 4.86 | 5.25 | 5.15 | - | 100 |
| Nov 21, 2025 | 5.15 | 5.25 | 5.15 | 5.25 | 5.15 | -1.87% | 452 |
| Nov 20, 2025 | 5.15 | 5.35 | 5.15 | 5.35 | 5.25 | 3.88% | 112 |
| Nov 19, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - | - |
| Nov 18, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | - | - |
| Nov 17, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.05 | -0.96% | - |