Foresight Group Holdings Limited (FRA:9LR)
Germany · Delayed Price · Currency is EUR 4.680
-0.120 (-2.50%)
Last updated: Jun 4, 2026, 8:00 AM CET
FRA:9LR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 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% | - |
| May 8, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -2.23% | - |
| May 7, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | -7.05% | - |
| May 6, 2026 | 4.34 | 4.82 | 4.34 | 4.82 | 4.82 | 11.06% | 2,276 |
| May 5, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| May 4, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| Apr 30, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 29, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Apr 28, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -5.86% | - |
| Apr 27, 2026 | 4.50 | 4.78 | 4.50 | 4.78 | 4.78 | 6.22% | 491 |
| Apr 24, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -10.00% | - |
| Apr 23, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 4.60% | 190 |
| Apr 22, 2026 | 4.50 | 4.78 | 4.50 | 4.78 | 4.78 | 6.22% | 2,380 |
| Apr 21, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 2.27% | - |
| Apr 20, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.38% | - |
| Apr 17, 2026 | 4.38 | 4.70 | 4.38 | 4.70 | 4.70 | - | 900 |
| Apr 16, 2026 | 4.32 | 4.70 | 4.32 | 4.70 | 4.70 | 8.80% | 100 |
| Apr 15, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -6.09% | - |
| Apr 14, 2026 | 4.18 | 4.60 | 4.18 | 4.60 | 4.60 | 0.44% | 3,544 |
| Apr 13, 2026 | 4.06 | 4.58 | 4.06 | 4.58 | 4.58 | 17.44% | 4,900 |
| Apr 10, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Apr 9, 2026 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 4.71% | - |
| Apr 8, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.05% | - |
| Apr 7, 2026 | 3.90 | 4.20 | 3.90 | 3.90 | 3.90 | - | 1,643 |
| Apr 2, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -7.14% | - |
| Apr 1, 2026 | 3.78 | 4.20 | 3.78 | 4.20 | 4.20 | 14.13% | 375 |
| Mar 31, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -14.81% | - |
| Mar 30, 2026 | 3.70 | 4.32 | 3.70 | 4.32 | 4.32 | 6.40% | 200 |
| 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% | - |