Forterra plc (FRA:F0T)
Germany · Delayed Price · Currency is EUR 1.620
-0.020 (-1.22%)
Last updated: Sep 2, 2026, 8:23 AM CET
FRA:F0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | - | -1.22% | - |
| Sep 1, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | - | - |
| Aug 31, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Aug 28, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 27, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.61% | - |
| Aug 26, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Aug 25, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Aug 24, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 21, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Aug 20, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Aug 19, 2026 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Aug 18, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -2.87% | - |
| Aug 17, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | -0.57% | - |
| Aug 14, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.57% | - |
| Aug 13, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 2.33% | - |
| Aug 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Aug 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -3.98% | 78 |
| Aug 10, 2026 | 1.73 | 1.76 | 1.73 | 1.76 | 1.76 | 4.14% | 78 |
| Aug 7, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 6, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | - |
| Aug 5, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | - |
| Aug 4, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 1.80% | 900 |
| Aug 3, 2026 | 1.61 | 1.67 | 1.61 | 1.67 | 1.67 | 5.70% | 600 |
| Jul 31, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Jul 30, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Jul 29, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Jul 28, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | - |
| Jul 27, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.65% | - |
| Jul 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Jul 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Jul 22, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -0.64% | - |
| Jul 21, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jul 20, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Jul 17, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Jul 16, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 2.58% | - |
| Jul 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.65% | - |
| Jul 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -0.65% | - |
| Jul 13, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Jul 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Jul 9, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -3.82% | - |
| Jul 8, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jul 7, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | -0.63% | - |
| Jul 6, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 0.63% | - |
| Jul 3, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | - |
| Jul 2, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.94% | - |
| Jul 1, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Jun 30, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | - |
| Jun 29, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 1.28% | - |
| Jun 26, 2026 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -0.64% | - |
| Jun 25, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.29% | - |