Foresight Group Holdings Limited (FRA:9LR)
Germany · Delayed Price · Currency is EUR 5.80
+0.20 (3.57%)
At close: Aug 26, 2026
FRA:9LR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | - | 6.25% | - |
| Aug 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Aug 17, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | -0.83% | 1,016 |
| Aug 14, 2026 | 5.60 | 6.05 | 5.60 | 6.05 | 6.05 | 8.04% | 2,010 |
| Aug 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Aug 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -6.67% | - |
| Aug 11, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 6.00 | 8.11% | 1,000 |
| Aug 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Aug 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| Aug 6, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | -2.59% | 1,523 |
| Aug 5, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.80 | 0.87% | 1,100 |
| Aug 4, 2026 | 5.35 | 5.75 | 5.35 | 5.75 | 5.75 | - | 1,700 |
| Aug 3, 2026 | 5.70 | 5.75 | 5.70 | 5.75 | 5.75 | 9.52% | 870 |
| Jul 31, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Jul 30, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -9.01% | - |
| Jul 29, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | 200 |
| Jul 28, 2026 | 5.35 | 5.75 | 5.35 | 5.75 | 5.75 | 8.49% | 2,000 |
| Jul 27, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -6.19% | - |
| Jul 24, 2026 | 5.00 | 5.65 | 5.00 | 5.65 | 5.65 | 8.65% | 700 |
| Jul 23, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Jul 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -7.76% | - |
| Jul 21, 2026 | 5.30 | 5.80 | 5.30 | 5.80 | 5.80 | 4.50% | 15,000 |
| Jul 20, 2026 | 5.30 | 5.55 | 5.30 | 5.55 | 5.55 | 4.72% | 1,000 |
| Jul 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Jul 16, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 3.96% | - |
| Jul 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 1.00% | - |
| Jul 14, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 0.40% | - |
| Jul 13, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | -1.39% | - |
| Jul 10, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.34% | - |
| Jul 9, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -5.10% | - |
| Jul 8, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -7.27% | - |
| Jul 7, 2026 | 5.25 | 5.60 | 5.25 | 5.50 | 5.50 | -1.79% | 420 |
| Jul 6, 2026 | 5.15 | 5.60 | 5.15 | 5.60 | 5.60 | - | 6 |
| Jul 3, 2026 | 4.98 | 5.60 | 4.98 | 5.60 | 5.60 | 14.75% | 4,623 |
| Jul 2, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 1.67% | - |
| Jul 1, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -10.28% | - |
| Jun 30, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 19.42% | 268 |
| Jun 29, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -5.49% | - |
| Jun 26, 2026 | 4.86 | 4.86 | 4.74 | 4.74 | 4.74 | -6.14% | 571 |
| Jun 25, 2026 | 4.74 | 5.05 | 4.74 | 5.05 | 5.05 | 6.54% | 1,000 |
| Jun 24, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 23, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 22, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 19, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 18, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |