Forterra plc (FRA:F0T)
Germany · Delayed Price · Currency is EUR 2.100
+0.020 (0.96%)
Last updated: Sep 30, 2025, 8:37 AM CET
Forterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Sep 26, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Sep 25, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Sep 24, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Sep 23, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Sep 22, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Sep 19, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 1.83% | - |
| Sep 18, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | - | - |
| Sep 17, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | -0.91% | - |
| Sep 16, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | - | - |
| Sep 15, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | 0.92% | - |
| Sep 12, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | - | - |
| Sep 11, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | -0.91% | - |
| Sep 10, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | 0.92% | - |
| Sep 9, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | 1.87% | - |
| Sep 8, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.12 | - | - |
| Sep 5, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.12 | 0.94% | - |
| Sep 4, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | - | - |
| Sep 3, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.10 | -2.75% | - |
| Sep 2, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | - | - |
| Sep 1, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | -1.80% | - |
| Aug 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.20 | - | - |
| Aug 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.20 | - | - |
| Aug 27, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.20 | -0.89% | - |
| Aug 26, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.22 | - | - |
| Aug 25, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.22 | 2.75% | - |
| Aug 22, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | -1.80% | - |
| Aug 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.20 | 0.91% | - |
| Aug 20, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | 0.92% | - |
| Aug 19, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.16 | -0.91% | - |
| Aug 18, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | -1.79% | - |
| Aug 15, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.22 | - | - |
| Aug 14, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.22 | - | - |
| Aug 13, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.22 | - | - |
| Aug 12, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.22 | -1.75% | - |
| Aug 11, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.26 | 1.79% | - |
| Aug 8, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.22 | 0.90% | - |
| Aug 7, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.20 | -0.89% | - |
| Aug 6, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.22 | -0.88% | - |
| Aug 5, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.24 | 0.89% | - |
| Aug 4, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.22 | -2.61% | - |
| Aug 1, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.28 | -0.86% | - |
| Jul 31, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.30 | -0.85% | - |
| Jul 30, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.32 | 11.43% | - |
| Jul 29, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.08 | - | - |
| Jul 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.08 | -2.78% | - |
| Jul 25, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.14 | - | - |
| Jul 24, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.14 | -1.82% | - |
| Jul 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.18 | -2.65% | - |
| Jul 22, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.24 | - | - |