Skip to main content
logo
Forterra plc (FRA:F0T)
Germany flag Germany · Delayed Price · Currency is EUR
2.180
-0.020 (-0.91%)
Last updated: Feb 20, 2026, 8:08 AM CET

Forterra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20262.182.182.182.182.18-0.91%-
Feb 19, 20262.202.202.202.202.20--
Feb 18, 20262.202.202.202.202.20--
Feb 17, 20262.202.202.202.202.20--
Feb 16, 20262.202.202.202.202.201.85%-
Feb 13, 20262.162.162.162.162.16--
Feb 12, 20262.162.162.162.162.162.86%-
Feb 11, 20262.102.102.102.102.10--
Feb 10, 20262.102.102.102.102.101.94%-
Feb 9, 20262.062.062.062.062.060.98%-
Feb 6, 20262.042.042.042.042.04-3.77%-
Feb 5, 20262.122.122.122.122.121.92%-
Feb 4, 20262.082.082.082.082.08--
Feb 3, 20262.082.082.082.082.082.97%-
Feb 2, 20262.022.022.022.022.02-0.98%-
Jan 30, 20262.042.042.042.042.04-0.97%-
Jan 29, 20262.062.062.062.062.060.98%-
Jan 28, 20262.042.042.042.042.04--
Jan 27, 20262.042.042.042.042.040.99%-
Jan 26, 20262.022.022.022.022.021.00%-
Jan 23, 20262.002.002.002.002.002.56%-
Jan 22, 20261.951.951.951.951.951.04%-
Jan 21, 20261.931.931.931.931.93-2.53%-
Jan 20, 20261.981.981.981.981.98-1.98%-
Jan 19, 20262.022.022.022.022.02-2.88%-
Jan 16, 20262.082.082.082.082.082.97%-
Jan 15, 20262.022.022.022.022.02--
Jan 14, 20262.022.022.022.022.02-1.94%-
Jan 13, 20262.062.062.062.062.06-1.90%-
Jan 12, 20262.102.102.102.102.10--
Jan 9, 20262.102.102.102.102.10-0.94%-
Jan 8, 20262.122.122.122.122.120.95%-
Jan 7, 20262.102.102.102.102.10-1.87%-
Jan 6, 20262.142.142.142.142.141.90%-
Jan 5, 20262.102.102.102.102.10--
Jan 2, 20262.102.102.102.102.10--
Dec 30, 20252.102.102.102.102.100.96%-
Dec 29, 20252.082.082.082.082.080.97%-
Dec 23, 20252.062.062.062.062.06--
Dec 22, 20252.062.062.062.062.06-0.96%-
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--