Forterra plc (FRA:F0T)
Germany · Delayed Price · Currency is EUR 1.850
-0.010 (-0.54%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:F0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | -0.54% | 50 |
| Oct 22, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -0.53% | - |
| Oct 21, 2026 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | 1.08% | - |
| Oct 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 0.54% | - |
| Oct 19, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | - |
| Oct 16, 2026 | 1.80 | 1.84 | 1.80 | 1.84 | 1.84 | 3.37% | 50 |
| Oct 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 3.49% | - |
| Oct 14, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.18% | - |
| Oct 13, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | - |
| Oct 12, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 3.05% | - |
| Oct 9, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Oct 8, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |
| Oct 7, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Oct 6, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | - |
| Oct 5, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 0.57% | - |
| Oct 2, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -3.33% | - |
| Oct 1, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -0.55% | - |
| Sep 30, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | -2.69% | - |
| Sep 29, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 18.47% | - |
| Sep 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Sep 25, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Sep 24, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -1.25% | - |
| Sep 23, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.27% | - |
| Sep 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Sep 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Sep 18, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -4.88% | - |
| Sep 17, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 5.79% | - |
| Sep 16, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | 1.95% | - |
| Sep 15, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | -5.52% | - |
| Sep 14, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | 4.49% | - |
| Sep 11, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | -0.64% | - |
| Sep 10, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | -1.87% | - |
| Sep 9, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -1.84% | - |
| Sep 8, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | -0.61% | - |
| Sep 7, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | 1.86% | - |
| Sep 4, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | 1.26% | - |
| Sep 3, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | -1.85% | - |
| Sep 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.60 | -1.22% | - |
| Sep 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | - | - |
| Aug 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -1.20% | - |
| Aug 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | - | - |
| Aug 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 0.61% | - |
| Aug 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 0.61% | - |
| Aug 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -1.20% | - |
| Aug 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | - | - |
| Aug 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | - | - |
| Aug 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.64 | 1.22% | - |
| Aug 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | -2.96% | - |
| Aug 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.67 | -2.87% | - |
| Aug 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.72 | -0.57% | - |