Franchetti S.p.A. (FRA:D0E)
Germany · Delayed Price · Currency is EUR 4.640
-0.080 (-1.69%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:D0E Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.88 | 4.88 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Jun 25, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Jun 24, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.68 | - | - |
| Jun 23, 2026 | 4.84 | 4.84 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Jun 22, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Jun 19, 2026 | 4.74 | 4.74 | 4.58 | 4.64 | 4.64 | 1.31% | - |
| Jun 18, 2026 | 4.74 | 4.74 | 4.58 | 4.58 | 4.58 | -0.43% | - |
| Jun 17, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Jun 16, 2026 | 4.70 | 4.70 | 4.60 | 4.64 | 4.64 | - | - |
| Jun 15, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Jun 12, 2026 | 5.50 | 5.50 | 4.60 | 4.60 | 4.60 | -17.86% | 600 |
| Jun 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | 30 |
| Jun 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| Jun 3, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 200 |
| May 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -0.90% | - |
| May 11, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| May 8, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| May 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -2.65% | - |
| May 6, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | - | - |
| May 5, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| May 4, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Apr 29, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -2.56% | - |
| Apr 28, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 3.54% | - |
| Apr 27, 2026 | 6.10 | 6.10 | 5.65 | 5.65 | 5.65 | 1.80% | - |
| Apr 24, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 23, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | - | - |
| Apr 22, 2026 | 5.80 | 5.80 | 5.55 | 5.55 | 5.55 | 0.91% | - |
| Apr 21, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | 5.50 | - | - |
| Apr 20, 2026 | 5.45 | 5.50 | 5.15 | 5.50 | 5.50 | 5.77% | - |
| Apr 17, 2026 | 5.60 | 5.60 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Apr 16, 2026 | 5.60 | 5.60 | 5.25 | 5.25 | 5.25 | -2.78% | - |
| Apr 15, 2026 | 5.70 | 5.70 | 5.40 | 5.40 | 5.40 | 0.93% | - |
| Apr 14, 2026 | 5.70 | 5.70 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Apr 13, 2026 | 5.75 | 5.75 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| Apr 10, 2026 | 5.75 | 5.75 | 5.45 | 5.55 | 5.55 | 0.91% | - |
| Apr 9, 2026 | 5.75 | 5.75 | 5.40 | 5.50 | 5.50 | 1.85% | - |
| Apr 8, 2026 | 5.85 | 5.85 | 5.40 | 5.40 | 5.40 | -3.57% | - |
| Apr 7, 2026 | 5.95 | 5.95 | 5.60 | 5.60 | 5.60 | - | - |
| Apr 2, 2026 | 5.95 | 5.95 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Apr 1, 2026 | 5.90 | 5.90 | 5.65 | 5.70 | 5.70 | 1.79% | - |
| Mar 31, 2026 | 6.10 | 6.10 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Mar 30, 2026 | 5.95 | 5.95 | 5.70 | 5.75 | 5.75 | 0.88% | - |
| Mar 27, 2026 | 5.90 | 5.90 | 5.60 | 5.70 | 5.70 | - | - |
| Mar 26, 2026 | 6.00 | 6.00 | 5.65 | 5.70 | 5.70 | - | - |
| Mar 25, 2026 | 6.00 | 6.00 | 5.65 | 5.70 | 5.70 | -0.87% | - |
| Mar 24, 2026 | 6.00 | 6.00 | 5.65 | 5.75 | 5.75 | 1.77% | - |
| Mar 23, 2026 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Mar 20, 2026 | 6.05 | 6.05 | 5.60 | 5.60 | 5.60 | -0.88% | - |
| Mar 19, 2026 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | - | 100 |
| Mar 18, 2026 | 6.00 | 6.00 | 5.65 | 5.65 | 5.65 | -1.74% | - |