Fabrinet (FRA:FAN)
Germany · Delayed Price · Currency is EUR 335.80
-18.60 (-5.25%)
At close: Sep 18, 2026
FRA:FAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 335.80 | 335.80 | 335.80 | 335.80 | 335.80 | -5.25% | - |
| Sep 17, 2026 | 345.30 | 354.40 | 345.30 | 354.40 | 354.40 | 7.07% | 18 |
| Sep 16, 2026 | 325.70 | 331.00 | 325.70 | 331.00 | 331.00 | - | - |
| Sep 15, 2026 | 331.00 | 331.00 | 331.00 | 331.00 | 331.00 | -2.01% | - |
| Sep 14, 2026 | 346.80 | 350.00 | 337.80 | 337.80 | 337.80 | -5.64% | 26 |
| Sep 11, 2026 | 347.30 | 358.00 | 347.30 | 358.00 | 358.00 | 1.73% | 14 |
| Sep 10, 2026 | 357.90 | 357.90 | 348.40 | 351.90 | 351.90 | -1.18% | 10 |
| Sep 9, 2026 | 356.10 | 356.10 | 356.10 | 356.10 | 356.10 | 1.37% | - |
| Sep 8, 2026 | 351.30 | 351.30 | 351.30 | 351.30 | 351.30 | 1.27% | - |
| Sep 7, 2026 | 346.90 | 346.90 | 346.90 | 346.90 | 346.90 | 2.00% | - |
| Sep 4, 2026 | 340.10 | 340.10 | 340.10 | 340.10 | 340.10 | 2.25% | - |
| Sep 3, 2026 | 341.20 | 341.20 | 329.60 | 332.60 | 332.60 | -1.66% | 60 |
| Sep 2, 2026 | 345.10 | 345.10 | 338.20 | 338.20 | 338.20 | -2.20% | 26 |
| Sep 1, 2026 | 353.60 | 355.50 | 345.80 | 345.80 | 345.80 | -3.73% | 30 |
| Aug 31, 2026 | 359.20 | 359.20 | 359.20 | 359.20 | 359.20 | -0.86% | 5 |
| Aug 28, 2026 | 367.30 | 367.30 | 362.30 | 362.30 | 362.30 | -1.60% | 18 |
| Aug 27, 2026 | 389.60 | 389.60 | 368.20 | 368.20 | 368.20 | -0.49% | 84 |
| Aug 26, 2026 | 367.40 | 370.00 | 367.40 | 370.00 | 370.00 | 0.35% | 18 |
| Aug 25, 2026 | 362.60 | 368.70 | 362.60 | 368.70 | 368.70 | 2.53% | 57 |
| Aug 24, 2026 | 366.80 | 369.00 | 359.60 | 359.60 | 359.60 | -7.51% | 35 |
| Aug 21, 2026 | 386.50 | 388.80 | 386.50 | 388.80 | 388.80 | 2.69% | 23 |
| Aug 20, 2026 | 395.00 | 397.00 | 378.60 | 378.60 | 378.60 | -3.10% | 49 |
| Aug 19, 2026 | 410.20 | 426.20 | 390.70 | 390.70 | 390.70 | -5.28% | 86 |
| Aug 18, 2026 | 479.20 | 479.20 | 412.50 | 412.50 | 412.50 | -18.12% | 37 |
| Aug 17, 2026 | 500.60 | 506.20 | 493.40 | 503.80 | 503.80 | 2.15% | 83 |
| Aug 14, 2026 | 487.00 | 498.00 | 487.00 | 493.20 | 493.20 | -2.41% | 51 |
| Aug 13, 2026 | 493.10 | 505.40 | 493.10 | 505.40 | 505.40 | 6.74% | 21 |
| Aug 12, 2026 | 459.50 | 473.50 | 459.50 | 473.50 | 473.50 | 3.29% | 53 |
| Aug 11, 2026 | 456.30 | 458.40 | 456.30 | 458.40 | 458.40 | -7.02% | 14 |
| Aug 10, 2026 | 490.20 | 497.90 | 489.60 | 493.00 | 493.00 | 2.84% | 40 |
| Aug 7, 2026 | 475.00 | 479.40 | 475.00 | 479.40 | 479.40 | 6.49% | 80 |
| Aug 6, 2026 | 450.00 | 450.20 | 450.00 | 450.20 | 450.20 | 0.47% | - |
| Aug 5, 2026 | 464.20 | 464.30 | 448.10 | 448.10 | 448.10 | -4.21% | 52 |
| Aug 4, 2026 | 394.00 | 467.80 | 394.00 | 467.80 | 467.80 | 26.43% | 97 |
| Aug 3, 2026 | 379.00 | 379.00 | 370.00 | 370.00 | 370.00 | -4.15% | 84 |
| Jul 31, 2026 | 386.00 | 386.00 | 386.00 | 386.00 | 386.00 | 0.47% | - |
| Jul 30, 2026 | 369.20 | 384.20 | 369.20 | 384.20 | 384.20 | -0.31% | 14 |
| Jul 29, 2026 | 390.90 | 393.50 | 385.40 | 385.40 | 385.40 | -0.16% | 46 |
| Jul 28, 2026 | 401.00 | 401.00 | 386.00 | 386.00 | 386.00 | -9.41% | 115 |
| Jul 27, 2026 | 420.70 | 426.10 | 420.70 | 426.10 | 426.10 | -3.16% | 38 |
| Jul 24, 2026 | 452.20 | 452.20 | 440.00 | 440.00 | 440.00 | -4.56% | 26 |
| Jul 23, 2026 | 445.50 | 461.00 | 445.50 | 461.00 | 461.00 | 1.90% | 11 |
| Jul 22, 2026 | 452.40 | 452.40 | 452.40 | 452.40 | 452.40 | 1.07% | - |
| Jul 21, 2026 | 443.20 | 447.60 | 443.20 | 447.60 | 447.60 | 5.44% | 11 |
| Jul 20, 2026 | 414.70 | 424.50 | 414.70 | 424.50 | 424.50 | 8.43% | - |
| Jul 17, 2026 | 390.90 | 394.30 | 390.90 | 391.50 | 391.50 | -7.05% | 22 |
| Jul 16, 2026 | 421.20 | 421.20 | 421.20 | 421.20 | 421.20 | -1.29% | - |
| Jul 15, 2026 | 424.20 | 426.70 | 424.20 | 426.70 | 426.70 | 3.47% | 7 |
| Jul 14, 2026 | 412.90 | 418.60 | 412.40 | 412.40 | 412.40 | 2.74% | 20 |
| Jul 13, 2026 | 405.00 | 405.00 | 401.40 | 401.40 | 401.40 | -3.04% | 5 |