Forterra plc (FRA:F0T)
2.040
+0.110 (5.70%)
Last updated: Oct 23, 2025, 8:09 AM CET
Forterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | 1.58% | - |
| Oct 21, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -1.55% | - |
| Oct 20, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -1.53% | - |
| Oct 17, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -2.00% | - |
| Oct 16, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Oct 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 3.52% | - |
| Oct 14, 2025 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 2.05% | - |
| Oct 13, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -7.14% | - |
| Oct 10, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Oct 9, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 8, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Oct 7, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 6, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 1.92% | - |
| Oct 3, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -0.95% | - |
| Oct 2, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| Oct 1, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Sep 30, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| 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 | - | - |