Forterra plc (FRA:F0T)
Germany · Delayed Price · Currency is EUR 2.100
+0.040 (1.94%)
At close: Nov 28, 2025
Forterra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 1.94% | - |
| Nov 27, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Nov 26, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 5.05% | - |
| Nov 25, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | 2.06% | - |
| Nov 24, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Nov 21, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | 1.04% | - |
| Nov 20, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -0.52% | - |
| Nov 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | -0.51% | - |
| Nov 18, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | - |
| Nov 17, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Nov 14, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Nov 13, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Nov 12, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Nov 11, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Nov 10, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Nov 7, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -0.98% | - |
| Nov 6, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Nov 5, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Nov 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Nov 3, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Oct 31, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Oct 30, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Oct 29, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Oct 28, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -1.90% | - |
| Oct 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 0.96% | - |
| Oct 24, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 1.96% | - |
| Oct 23, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 5.70% | - |
| 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% | - |