Foresight Group Holdings Limited (FRA:9LR)
Germany · Delayed Price · Currency is EUR 5.55
+0.25 (4.72%)
Last updated: Jul 20, 2026, 2:19 PM CET
FRA:9LR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 17, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 16, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 15, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 12, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 11, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 9, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 8, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | - | - |
| Jun 5, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.28% | - |
| Jun 4, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | -2.50% | - |
| Jun 3, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -3.23% | - |
| Jun 2, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | -2.75% | - |
| Jun 1, 2026 | 4.74 | 5.10 | 4.74 | 5.10 | 5.10 | 7.59% | 795 |
| May 29, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 3.49% | - |
| May 28, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| May 27, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -7.60% | - |
| May 26, 2026 | 4.54 | 5.00 | 4.54 | 5.00 | 5.00 | 10.13% | 200 |
| May 25, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 2.25% | - |
| May 22, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| May 21, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -5.58% | - |
| May 20, 2026 | 4.30 | 4.66 | 4.30 | 4.66 | 4.66 | 6.39% | 2,500 |
| May 19, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -9.13% | 3,420 |
| May 18, 2026 | 4.34 | 4.82 | 4.34 | 4.82 | 4.82 | 9.55% | 3,420 |
| May 15, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -1.79% | - |
| May 14, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.90% | - |
| May 13, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | -9.02% | - |
| May 12, 2026 | 4.48 | 4.88 | 4.48 | 4.88 | 4.88 | 9.91% | 204 |
| May 11, 2026 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 1.37% | - |