Foresight Group Holdings Limited (FRA:9LR)
Germany · Delayed Price · Currency is EUR 4.060
0.00 (0.00%)
At close: Mar 27, 2026
FRA:9LR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | 1,000 |
| Mar 26, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -0.49% | - |
| Mar 25, 2026 | 4.06 | 4.08 | 4.06 | 4.08 | 4.08 | 0.49% | 25 |
| Mar 24, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | -2.87% | - |
| Mar 23, 2026 | 4.20 | 4.20 | 4.18 | 4.18 | 4.18 | -2.79% | 5,250 |
| Mar 20, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | 1,250 |
| Mar 19, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 18, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 17, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 16, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 13, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Mar 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 1.42% | - |
| Mar 11, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | 0.95% | - |
| Mar 10, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 9, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | - | - |
| Mar 6, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -9.48% | - |
| Mar 5, 2026 | 4.30 | 4.64 | 4.30 | 4.64 | 4.64 | 7.91% | 200 |
| Mar 4, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Mar 3, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -2.22% | 4,127 |
| Mar 2, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Feb 26, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -12.62% | - |
| Feb 25, 2026 | 4.50 | 5.15 | 4.50 | 5.15 | 5.15 | 14.44% | 1,000 |
| Feb 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | - |
| Feb 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 11.11% | 5,000 |
| 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% | - |