Fabrinet (FRA:FAN)
Germany · Delayed Price · Currency is EUR 434.60
+8.60 (2.02%)
Last updated: Feb 20, 2026, 9:59 AM CET
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 434.60 | 434.60 | 434.60 | 434.60 | 434.60 | 2.02% | - |
| Feb 19, 2026 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 0.52% | - |
| Feb 18, 2026 | 416.90 | 423.80 | 416.90 | 423.80 | 423.80 | 2.96% | 1 |
| Feb 17, 2026 | 411.60 | 411.60 | 411.60 | 411.60 | 411.60 | -0.89% | - |
| Feb 16, 2026 | 415.30 | 415.30 | 415.30 | 415.30 | 415.30 | -1.12% | - |
| Feb 13, 2026 | 386.90 | 420.00 | 386.90 | 420.00 | 420.00 | 8.19% | 40 |
| Feb 12, 2026 | 388.20 | 388.20 | 388.20 | 388.20 | 388.20 | -1.12% | - |
| Feb 11, 2026 | 386.40 | 392.60 | 386.40 | 392.60 | 392.60 | -6.26% | 22 |
| Feb 10, 2026 | 418.80 | 418.80 | 418.80 | 418.80 | 418.80 | -2.17% | - |
| Feb 9, 2026 | 428.10 | 463.60 | 428.10 | 428.10 | 428.10 | 29.49% | 9 |
| Feb 6, 2026 | 330.60 | 330.60 | 330.60 | 330.60 | 330.60 | -1.40% | - |
| Feb 5, 2026 | 335.30 | 335.30 | 335.30 | 335.30 | 335.30 | -15.75% | - |
| Feb 4, 2026 | 378.60 | 398.00 | 378.60 | 398.00 | 398.00 | 10.10% | 2 |
| Feb 3, 2026 | 388.40 | 388.40 | 360.00 | 361.50 | 361.50 | -13.68% | 43 |
| Feb 2, 2026 | 407.60 | 418.80 | 407.60 | 418.80 | 418.80 | 1.77% | 5 |
| Jan 30, 2026 | 409.80 | 419.90 | 409.80 | 411.50 | 411.50 | -1.03% | 25 |
| Jan 29, 2026 | 415.80 | 415.80 | 415.80 | 415.80 | 415.80 | 0.73% | - |
| Jan 28, 2026 | 412.80 | 412.80 | 412.80 | 412.80 | 412.80 | 4.30% | - |
| Jan 27, 2026 | 395.80 | 395.80 | 395.80 | 395.80 | 395.80 | 1.36% | - |
| Jan 26, 2026 | 390.50 | 390.50 | 390.50 | 390.50 | 390.50 | -1.91% | - |
| Jan 23, 2026 | 398.10 | 398.10 | 398.10 | 398.10 | 398.10 | -6.06% | - |
| Jan 22, 2026 | 418.50 | 423.80 | 418.50 | 423.80 | 423.80 | 3.37% | 40 |
| Jan 21, 2026 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 2.30% | - |
| Jan 20, 2026 | 410.20 | 410.20 | 392.40 | 400.80 | 400.80 | -4.23% | 50 |
| Jan 19, 2026 | 418.50 | 418.50 | 418.50 | 418.50 | 418.50 | -1.81% | - |
| Jan 16, 2026 | 426.20 | 426.20 | 426.20 | 426.20 | 426.20 | 1.26% | - |
| Jan 15, 2026 | 406.90 | 420.90 | 406.90 | 420.90 | 420.90 | 3.54% | 35 |
| Jan 14, 2026 | 424.00 | 427.30 | 406.50 | 406.50 | 406.50 | 1.09% | 68 |
| Jan 13, 2026 | 393.60 | 402.10 | 393.60 | 402.10 | 402.10 | 6.35% | 3 |
| Jan 12, 2026 | 378.10 | 378.10 | 378.10 | 378.10 | 378.10 | -0.76% | - |
| Jan 9, 2026 | 377.60 | 381.00 | 377.60 | 381.00 | 381.00 | -4.49% | - |
| Jan 8, 2026 | 398.90 | 398.90 | 398.90 | 398.90 | 398.90 | -1.97% | - |
| Jan 7, 2026 | 406.90 | 406.90 | 406.90 | 406.90 | 406.90 | 5.39% | - |
| Jan 6, 2026 | 386.10 | 386.10 | 386.10 | 386.10 | 386.10 | -0.41% | - |
| Jan 5, 2026 | 407.60 | 416.30 | 387.70 | 387.70 | 387.70 | -0.82% | 25 |
| Jan 2, 2026 | 384.50 | 390.90 | 384.50 | 390.90 | 390.90 | -1.69% | 40 |
| Dec 30, 2025 | 397.60 | 397.60 | 397.60 | 397.60 | 397.60 | -1.44% | - |
| Dec 29, 2025 | 403.40 | 403.40 | 403.40 | 403.40 | 403.40 | -0.98% | - |
| Dec 23, 2025 | 407.40 | 407.40 | 407.40 | 407.40 | 407.40 | 1.07% | 20 |
| Dec 22, 2025 | 403.10 | 403.10 | 403.10 | 403.10 | 403.10 | 3.54% | - |
| Dec 19, 2025 | 383.30 | 389.30 | 383.30 | 389.30 | 389.30 | 7.93% | 3 |
| Dec 18, 2025 | 360.70 | 360.70 | 360.70 | 360.70 | 360.70 | -2.43% | - |
| Dec 17, 2025 | 382.50 | 382.50 | 369.70 | 369.70 | 369.70 | -8.10% | 20 |
| Dec 16, 2025 | 396.20 | 402.30 | 396.20 | 402.30 | 402.30 | 0.75% | 39 |
| Dec 15, 2025 | 399.50 | 399.50 | 399.30 | 399.30 | 399.30 | 0.18% | - |
| Dec 12, 2025 | 447.60 | 447.60 | 398.60 | 398.60 | 398.60 | -9.59% | 25 |
| Dec 11, 2025 | 436.90 | 444.30 | 436.90 | 440.90 | 440.90 | 3.64% | 96 |
| Dec 10, 2025 | 425.40 | 425.40 | 425.40 | 425.40 | 425.40 | 1.55% | - |
| Dec 9, 2025 | 418.90 | 418.90 | 418.90 | 418.90 | 418.90 | 0.36% | - |
| Dec 8, 2025 | 407.60 | 417.40 | 407.60 | 417.40 | 417.40 | 3.93% | 10 |