Skip to main content
logo
Forterra plc (FRA:F0T)
Germany flag Germany · Delayed Price · Currency is EUR
2.080
+0.040 (1.96%)
At close: Dec 19, 2025

Forterra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20252.082.082.082.082.081.96%-
Dec 18, 20252.042.042.042.042.042.00%-
Dec 17, 20252.002.002.002.002.00-0.99%-
Dec 16, 20252.022.022.022.022.02--
Dec 15, 20252.022.022.022.022.021.00%-
Dec 12, 20252.002.002.002.002.00--
Dec 11, 20252.002.002.002.002.00--
Dec 10, 20252.002.002.002.002.00-0.99%-
Dec 9, 20252.022.022.022.022.02-1.94%-
Dec 8, 20252.062.062.062.062.06--
Dec 5, 20252.062.062.062.062.06--
Dec 4, 20252.062.062.062.062.060.98%-
Dec 3, 20252.042.042.042.042.04--
Dec 2, 20252.042.042.042.042.04-0.97%-
Dec 1, 20252.062.062.062.062.06-1.90%-
Nov 28, 20252.102.102.102.102.101.94%-
Nov 27, 20252.062.062.062.062.06-0.96%-
Nov 26, 20252.082.082.082.082.085.05%-
Nov 25, 20251.981.981.981.981.982.06%-
Nov 24, 20251.941.941.941.941.94-0.51%-
Nov 21, 20251.951.951.951.951.951.04%-
Nov 20, 20251.931.931.931.931.93-0.52%-
Nov 19, 20251.941.941.941.941.94-0.51%-
Nov 18, 20251.951.951.951.951.95-2.50%-
Nov 17, 20252.002.002.002.002.00-2.91%-
Nov 14, 20252.062.062.062.062.06--
Nov 13, 20252.062.062.062.062.06-0.96%-
Nov 12, 20252.082.082.082.082.081.96%-
Nov 11, 20252.042.042.042.042.040.99%-
Nov 10, 20252.022.022.022.022.02--
Nov 7, 20252.022.022.022.022.02-0.98%-
Nov 6, 20252.042.042.042.042.04--
Nov 5, 20252.042.042.042.042.04-0.97%-
Nov 4, 20252.062.062.062.062.060.98%-
Nov 3, 20252.042.042.042.042.04-0.97%-
Oct 31, 20252.062.062.062.062.06--
Oct 30, 20252.062.062.062.062.060.98%-
Oct 29, 20252.042.042.042.042.04-0.97%-
Oct 28, 20252.062.062.062.062.06-1.90%-
Oct 27, 20252.102.102.102.102.100.96%-
Oct 24, 20252.082.082.082.082.081.96%-
Oct 23, 20252.042.042.042.042.045.70%-
Oct 22, 20251.931.931.931.931.931.58%-
Oct 21, 20251.901.901.901.901.90-1.55%-
Oct 20, 20251.931.931.931.931.93-1.53%-
Oct 17, 20251.961.961.961.961.96-2.00%-
Oct 16, 20252.002.002.002.002.00-2.91%-
Oct 15, 20252.062.062.062.062.063.52%-
Oct 14, 20251.991.991.991.991.992.05%-
Oct 13, 20251.951.951.951.951.95-7.14%-