Foresight Group Holdings Limited (FRA:9LR)
Germany · Delayed Price · Currency is EUR 4.500
-0.500 (-10.00%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:9LR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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 |