Castings P.L.C. (FRA:9Z9)
Germany · Delayed Price · Currency is EUR 3.420
-0.060 (-1.72%)
At close: Aug 26, 2026
FRA:9Z9 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | - | -1.72% | - |
| Aug 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | - | - |
| Aug 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Aug 21, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 4.07% | - |
| Aug 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -3.37% | - |
| Aug 19, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -2.73% | - |
| Aug 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 2.81% | - |
| Aug 17, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.56% | - |
| Aug 14, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 2.91% | - |
| Aug 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| Aug 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 4.12% | - |
| Aug 11, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.80% | - |
| Aug 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.18% | - |
| Aug 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -1.74% | - |
| Aug 6, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Aug 5, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.33% | - |
| Aug 4, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 2.38% | - |
| Aug 3, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.55% | - |
| Jul 31, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -4.86% | - |
| Jul 30, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 2.21% | - |
| Jul 29, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 1.12% | - |
| Jul 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | - | - |
| Jul 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | - |
| Jul 24, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Jul 23, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -0.90% | - |
| Jul 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.73 | 2.09% | - |
| Jul 21, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66 | 0.53% | - |
| Jul 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.64 | -2.56% | - |
| Jul 17, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.73 | 1.56% | - |
| Jul 16, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.68 | 1.05% | - |
| Jul 15, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.64 | - | - |
| Jul 14, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.64 | 1.06% | - |
| Jul 13, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.60 | -1.57% | - |
| Jul 10, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66 | 1.06% | - |
| Jul 9, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.62 | 0.53% | - |
| Jul 8, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.60 | -3.59% | - |
| Jul 7, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.73 | 2.63% | - |
| Jul 6, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.64 | -1.04% | - |
| Jul 3, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.68 | 1.05% | - |
| Jul 2, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.64 | 2.70% | - |
| Jul 1, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.54 | 1.09% | - |
| Jun 30, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.50 | -5.18% | - |
| Jun 29, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.70 | 2.66% | - |
| Jun 26, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.60 | 0.53% | - |
| Jun 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | -2.09% | - |
| Jun 24, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66 | 2.14% | - |
| Jun 23, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | - | - |
| Jun 22, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.58 | -2.09% | - |
| Jun 19, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.66 | 3.24% | - |
| Jun 18, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.54 | - | - |