Foresight Group Holdings Limited (FRA:9LR)
Germany · Delayed Price · Currency is EUR 5.00
-0.35 (-6.54%)
Last updated: Oct 12, 2026, 8:07 AM CET
FRA:9LR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | 568 |
| Oct 9, 2026 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 7.00% | 568 |
| Oct 8, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 7, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 6, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Oct 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | - |
| Oct 2, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 3.00% | - |
| Oct 1, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 30, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 29, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 522 |
| Sep 28, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 25, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Sep 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -6.54% | - |
| Sep 22, 2026 | 5.00 | 5.35 | 5.00 | 5.35 | 5.35 | 7.00% | 2,983 |
| Sep 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -3.85% | - |
| Sep 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 800 |
| Sep 17, 2026 | 4.94 | 5.20 | 4.94 | 5.10 | 5.10 | 2.44% | 2,100 |
| Sep 16, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.98 | -11.11% | - |
| Sep 15, 2026 | 5.20 | 5.85 | 5.20 | 5.85 | 5.60 | 6.36% | 1,017 |
| Sep 14, 2026 | 5.15 | 5.65 | 5.15 | 5.50 | 5.27 | 6.80% | 2,850 |
| Sep 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 4.93 | -0.96% | 870 |
| Sep 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.98 | -1.89% | - |
| Sep 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.07 | 0.95% | - |
| Sep 8, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.03 | -0.94% | - |
| Sep 7, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.07 | 1.92% | - |
| Sep 4, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 4.98 | 1.96% | - |
| Sep 3, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 4.88 | -5.56% | - |
| Sep 2, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.17 | -6.90% | - |
| Sep 1, 2026 | 5.60 | 5.80 | 5.60 | 5.80 | 5.55 | 3.57% | 950 |
| Aug 31, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | -5.88% | - |
| Aug 28, 2026 | 5.60 | 5.95 | 5.60 | 5.95 | 5.70 | 6.25% | 840 |
| Aug 27, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | -3.45% | - |
| Aug 26, 2026 | 5.60 | 5.95 | 5.60 | 5.80 | 5.55 | 3.57% | 4,558 |
| Aug 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - | - |
| Aug 24, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - | - |
| Aug 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - | - |
| Aug 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - | - |
| Aug 19, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - | - |
| Aug 18, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | -6.67% | - |
| Aug 17, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 5.74 | -0.83% | 1,016 |
| Aug 14, 2026 | 5.60 | 6.05 | 5.60 | 6.05 | 5.79 | 8.04% | 2,010 |
| Aug 13, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | - | - |
| Aug 12, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.36 | -6.67% | - |
| Aug 11, 2026 | 5.60 | 6.00 | 5.60 | 6.00 | 5.74 | 8.11% | 1,000 |
| Aug 10, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.31 | 0.91% | - |
| Aug 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.27 | -2.65% | - |
| Aug 6, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.41 | -2.59% | 1,523 |
| Aug 5, 2026 | 5.50 | 5.80 | 5.50 | 5.80 | 5.55 | 0.87% | 1,100 |
| Aug 4, 2026 | 5.35 | 5.75 | 5.35 | 5.75 | 5.51 | - | 1,700 |