Franchetti S.p.A. (FRA:D0E)
Germany · Delayed Price · Currency is EUR 5.00
0.00 (0.00%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:D0E Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | - | - | - |
| Aug 26, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 25, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 24, 2026 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | 0.81% | - |
| Aug 21, 2026 | 5.10 | 5.10 | 4.96 | 4.96 | 4.96 | -0.80% | - |
| Aug 20, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Aug 19, 2026 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -4.67% | - |
| Aug 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 7.00% | - |
| Aug 6, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | - |
| Aug 5, 2026 | 4.98 | 5.05 | 4.96 | 5.05 | 5.05 | 5.65% | - |
| Aug 4, 2026 | 4.88 | 4.88 | 4.72 | 4.78 | 4.78 | - | - |
| Aug 3, 2026 | 4.80 | 4.80 | 4.64 | 4.78 | 4.78 | - | - |
| Jul 31, 2026 | 4.84 | 4.84 | 4.72 | 4.78 | 4.78 | - | - |
| Jul 30, 2026 | 4.94 | 4.94 | 4.72 | 4.78 | 4.78 | - | - |
| Jul 29, 2026 | 4.94 | 4.94 | 4.78 | 4.78 | 4.78 | 1.27% | - |
| Jul 28, 2026 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | - | - |
| Jul 27, 2026 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | - | - |
| Jul 24, 2026 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Jul 23, 2026 | 4.88 | 4.88 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Jul 22, 2026 | 4.84 | 4.84 | 4.68 | 4.72 | 4.72 | 1.72% | - |
| Jul 21, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | 0.87% | - |
| Jul 20, 2026 | 4.74 | 4.74 | 4.60 | 4.60 | 4.60 | 0.44% | - |
| Jul 17, 2026 | 4.80 | 4.80 | 4.58 | 4.58 | 4.58 | -1.29% | - |
| Jul 16, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | - | - |
| Jul 15, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | - | - |
| Jul 14, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Jul 13, 2026 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | 1.72% | - |
| Jul 10, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.64 | -1.69% | - |
| Jul 9, 2026 | 4.88 | 4.88 | 4.72 | 4.72 | 4.72 | 0.85% | - |
| Jul 8, 2026 | 4.84 | 4.84 | 4.68 | 4.68 | 4.68 | -0.85% | - |
| Jul 7, 2026 | 4.94 | 4.94 | 4.72 | 4.72 | 4.72 | - | - |
| Jul 6, 2026 | 4.74 | 4.74 | 4.68 | 4.72 | 4.72 | -4.07% | - |
| Jul 3, 2026 | 5.05 | 5.05 | 4.86 | 4.92 | 4.92 | 4.24% | - |
| Jul 2, 2026 | 4.66 | 4.72 | 4.54 | 4.72 | 4.72 | 4.42% | - |
| Jul 1, 2026 | 4.66 | 4.66 | 4.52 | 4.52 | 4.52 | -0.44% | - |
| Jun 30, 2026 | 4.70 | 4.70 | 4.54 | 4.54 | 4.54 | -0.44% | - |
| Jun 29, 2026 | 4.80 | 4.80 | 4.56 | 4.56 | 4.56 | -0.87% | - |
| Jun 26, 2026 | 4.88 | 4.88 | 4.64 | 4.64 | 4.60 | -1.69% | - |
| Jun 25, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.68 | 0.85% | - |
| Jun 24, 2026 | 4.80 | 4.80 | 4.68 | 4.68 | 4.64 | - | - |
| Jun 23, 2026 | 4.84 | 4.84 | 4.68 | 4.68 | 4.64 | -0.85% | - |
| Jun 22, 2026 | 4.80 | 4.80 | 4.72 | 4.72 | 4.68 | 1.72% | - |
| Jun 19, 2026 | 4.74 | 4.74 | 4.58 | 4.64 | 4.60 | 1.31% | - |
| Jun 18, 2026 | 4.74 | 4.74 | 4.58 | 4.58 | 4.54 | -0.43% | - |
| Jun 17, 2026 | 4.70 | 4.70 | 4.60 | 4.60 | 4.56 | -0.86% | - |
| Jun 16, 2026 | 4.70 | 4.70 | 4.60 | 4.64 | 4.60 | - | - |
| Jun 15, 2026 | 4.80 | 4.80 | 4.64 | 4.64 | 4.60 | 0.87% | - |
| Jun 12, 2026 | 5.50 | 5.50 | 4.60 | 4.60 | 4.56 | -17.86% | 600 |
| Jun 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.55 | 1.82% | 30 |
| Jun 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.45 | -0.90% | - |