Fabrinet (FRA:FAN)
Germany · Delayed Price · Currency is EUR 389.30
+28.60 (7.93%)
At close: Dec 19, 2025
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | 5.27% | - |
| Dec 4, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | 1.14% | - |
| Dec 3, 2025 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | -3.48% | - |
| Dec 2, 2025 | 385.10 | 390.80 | 385.10 | 390.80 | 390.80 | 1.11% | 11 |
| Dec 1, 2025 | 385.00 | 391.60 | 385.00 | 386.50 | 386.50 | 0.42% | 70 |
| Nov 28, 2025 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | 0.05% | - |
| Nov 27, 2025 | 384.70 | 384.70 | 384.70 | 384.70 | 384.70 | 4.14% | - |
| Nov 26, 2025 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | -0.03% | - |
| Nov 25, 2025 | 358.80 | 369.50 | 358.80 | 369.50 | 369.50 | 2.98% | - |
| Nov 24, 2025 | 342.30 | 358.80 | 342.30 | 358.80 | 358.80 | 6.37% | 10 |
| Nov 21, 2025 | 334.10 | 337.30 | 334.10 | 337.30 | 337.30 | -8.17% | 60 |
| Nov 20, 2025 | 368.60 | 368.60 | 367.30 | 367.30 | 367.30 | 4.76% | 10 |
| Nov 19, 2025 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | 0.06% | - |
| Nov 18, 2025 | 355.30 | 355.30 | 350.40 | 350.40 | 350.40 | -2.04% | - |
| Nov 17, 2025 | 354.10 | 357.70 | 354.10 | 357.70 | 357.70 | 8.92% | - |
| Nov 14, 2025 | 336.50 | 336.50 | 328.40 | 328.40 | 328.40 | -14.57% | 20 |
| Nov 13, 2025 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | 0.52% | - |
| Nov 12, 2025 | 385.30 | 385.30 | 382.40 | 382.40 | 382.40 | -1.19% | - |
| Nov 11, 2025 | 401.50 | 401.50 | 387.00 | 387.00 | 387.00 | -4.52% | 6 |
| Nov 10, 2025 | 397.00 | 405.30 | 397.00 | 405.30 | 405.30 | 5.08% | 20 |
| Nov 7, 2025 | 398.10 | 398.10 | 385.70 | 385.70 | 385.70 | -2.21% | - |
| Nov 6, 2025 | 424.90 | 424.90 | 394.40 | 394.40 | 394.40 | -6.14% | 10 |
| Nov 5, 2025 | 397.40 | 420.20 | 397.40 | 420.20 | 420.20 | -1.36% | 50 |
| Nov 4, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 10.45% | 20 |
| Nov 3, 2025 | 378.80 | 385.70 | 378.80 | 385.70 | 385.70 | 1.85% | 15 |
| Oct 31, 2025 | 376.90 | 378.70 | 376.90 | 378.70 | 378.70 | 1.34% | 4 |
| Oct 30, 2025 | 381.10 | 381.10 | 373.70 | 373.70 | 373.70 | -0.59% | - |
| Oct 29, 2025 | 373.90 | 376.10 | 373.90 | 375.90 | 375.90 | 1.79% | 7 |
| Oct 28, 2025 | 364.30 | 369.30 | 364.30 | 369.30 | 369.30 | 0.93% | 19 |
| Oct 27, 2025 | 377.00 | 377.00 | 365.90 | 365.90 | 365.90 | 2.01% | 10 |
| Oct 24, 2025 | 355.80 | 362.10 | 355.80 | 358.70 | 358.70 | 3.37% | 10 |
| Oct 23, 2025 | 342.20 | 347.10 | 342.20 | 347.00 | 347.00 | 0.90% | 40 |
| Oct 22, 2025 | 356.10 | 356.10 | 343.90 | 343.90 | 343.90 | -3.26% | - |
| Oct 21, 2025 | 347.80 | 355.50 | 347.80 | 355.50 | 355.50 | 1.66% | - |
| Oct 20, 2025 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | -0.68% | - |
| Oct 17, 2025 | 347.70 | 352.10 | 347.00 | 352.10 | 352.10 | -0.34% | 120 |
| Oct 16, 2025 | 339.40 | 353.30 | 339.40 | 353.30 | 353.30 | 4.56% | - |
| Oct 15, 2025 | 321.00 | 337.90 | 321.00 | 337.90 | 337.90 | 3.52% | - |
| Oct 14, 2025 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | 3.29% | - |
| Oct 13, 2025 | 316.00 | 322.00 | 316.00 | 316.00 | 316.00 | 1.38% | 25 |