Skip to main content
logo
Forterra plc (FRA:F0T)
Germany flag Germany · Delayed Price · Currency is EUR
2.240
+0.060 (2.75%)
At close: Aug 25, 2025, 10:00 PM CET

Forterra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20252.242.242.242.24---
Aug 25, 20252.242.242.242.24-2.75%-
Aug 22, 20252.182.182.182.18--1.80%-
Aug 21, 20252.222.222.222.22-0.91%-
Aug 20, 20252.202.202.202.20-0.92%-
Aug 19, 20252.182.182.182.18--0.91%-
Aug 18, 20252.202.202.202.20--1.79%-
Aug 15, 20252.242.242.242.24---
Aug 14, 20252.242.242.242.24---
Aug 13, 20252.242.242.242.24---
Aug 12, 20252.242.242.242.24--1.75%-
Aug 11, 20252.282.282.282.28-1.79%-
Aug 8, 20252.242.242.242.24-0.90%-
Aug 7, 20252.222.222.222.22--0.89%-
Aug 6, 20252.242.242.242.24--0.88%-
Aug 5, 20252.262.262.262.26-0.89%-
Aug 4, 20252.242.242.242.24--2.61%-
Aug 1, 20252.302.302.302.30--0.86%-
Jul 31, 20252.322.322.322.32--0.85%-
Jul 30, 20252.342.342.342.34-11.43%-
Jul 29, 20252.102.102.102.10---
Jul 28, 20252.102.102.102.10--2.78%-
Jul 25, 20252.162.162.162.16---
Jul 24, 20252.162.162.162.16--1.82%-
Jul 23, 20252.202.202.202.20--2.65%-
Jul 22, 20252.262.262.262.26---
Jul 21, 20252.262.262.262.26-0.89%-
Jul 18, 20252.242.242.242.24-1.82%-
Jul 17, 20252.202.202.202.20--1.79%-
Jul 16, 20252.242.242.242.24---
Jul 15, 20252.242.242.242.24---
Jul 14, 20252.242.242.242.24--0.88%-
Jul 11, 20252.262.262.262.26--1.74%-
Jul 10, 20252.302.302.302.30-0.88%-
Jul 9, 20252.282.282.282.28-3.64%-
Jul 8, 20252.202.202.202.20---
Jul 7, 20252.202.202.202.20---
Jul 4, 20252.202.202.202.20--1.79%-
Jul 3, 20252.242.242.242.24--1.75%-
Jul 2, 20252.282.282.282.28---
Jul 1, 20252.282.282.282.28--0.87%-
Jun 30, 20252.302.302.302.30-0.88%-
Jun 27, 20252.282.282.282.28-0.88%-
Jun 26, 20252.262.262.262.26-0.89%-
Jun 25, 20252.242.242.242.24-3.70%-
Jun 24, 20252.162.162.162.16-0.93%-
Jun 23, 20252.142.142.142.14--1.83%-
Jun 20, 20252.182.182.182.18--0.91%-
Jun 19, 20252.202.202.202.20--0.90%-
Jun 18, 20252.222.222.222.22--0.89%-