Fabrinet (FRA:FAN)
Germany · Delayed Price · Currency is EUR 386.00
-40.10 (-9.41%)
Last updated: Jul 28, 2026, 4:38 PM CET
FRA:FAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 421.20 | 424.00 | 414.00 | 414.00 | 414.00 | -4.43% | 131 |
| Jul 9, 2026 | 421.90 | 433.20 | 421.90 | 433.20 | 433.20 | 7.25% | 10 |
| Jul 8, 2026 | 408.60 | 408.60 | 400.90 | 403.90 | 403.90 | -1.49% | 30 |
| Jul 7, 2026 | 431.20 | 432.60 | 410.00 | 410.00 | 410.00 | -9.15% | 40 |
| Jul 6, 2026 | 441.90 | 451.30 | 441.90 | 451.30 | 451.30 | 2.76% | 7 |
| Jul 3, 2026 | 439.20 | 439.20 | 439.20 | 439.20 | 439.20 | 1.10% | - |
| Jul 2, 2026 | 476.80 | 476.80 | 434.40 | 434.40 | 434.40 | -10.67% | 41 |
| Jul 1, 2026 | 487.40 | 490.20 | 480.80 | 486.30 | 486.30 | 5.12% | 10 |
| Jun 30, 2026 | 462.60 | 462.60 | 462.60 | 462.60 | 462.60 | -0.06% | - |
| Jun 29, 2026 | 461.60 | 462.90 | 461.60 | 462.90 | 462.90 | -5.30% | - |
| Jun 26, 2026 | 489.10 | 489.10 | 488.10 | 488.80 | 488.80 | 2.69% | 20 |
| Jun 25, 2026 | 513.20 | 513.20 | 476.00 | 476.00 | 476.00 | -3.84% | 29 |
| Jun 24, 2026 | 509.20 | 509.20 | 495.00 | 495.00 | 495.00 | -4.92% | 2 |
| Jun 23, 2026 | 514.00 | 520.60 | 507.20 | 520.60 | 520.60 | 4.16% | 65 |
| Jun 22, 2026 | 497.00 | 499.80 | 497.00 | 499.80 | 499.80 | 0.66% | 27 |
| Jun 19, 2026 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | -1.45% | - |
| Jun 18, 2026 | 511.60 | 511.60 | 500.00 | 503.80 | 503.80 | -1.87% | 158 |
| Jun 17, 2026 | 511.20 | 513.40 | 511.20 | 513.40 | 513.40 | -5.66% | 9 |
| Jun 16, 2026 | 544.20 | 544.20 | 544.20 | 544.20 | 544.20 | -0.69% | - |
| Jun 15, 2026 | 544.00 | 552.00 | 544.00 | 548.00 | 548.00 | 7.83% | 9 |
| Jun 12, 2026 | 508.20 | 508.20 | 508.20 | 508.20 | 508.20 | -0.35% | 10 |
| Jun 11, 2026 | 501.20 | 521.20 | 501.20 | 510.00 | 510.00 | 1.84% | 40 |
| Jun 10, 2026 | 501.00 | 501.00 | 500.80 | 500.80 | 500.80 | 1.73% | 9 |
| Jun 9, 2026 | 547.00 | 547.00 | 485.00 | 492.30 | 492.30 | -10.39% | 10 |
| Jun 8, 2026 | 541.00 | 549.40 | 535.20 | 549.40 | 549.40 | -4.25% | 51 |
| Jun 5, 2026 | 573.80 | 573.80 | 573.80 | 573.80 | 573.80 | -4.40% | - |
| Jun 4, 2026 | 600.20 | 600.20 | 600.20 | 600.20 | 600.20 | -0.20% | - |
| Jun 3, 2026 | 601.40 | 601.40 | 601.40 | 601.40 | 601.40 | 13.30% | - |
| Jun 2, 2026 | 530.80 | 530.80 | 530.80 | 530.80 | 530.80 | -0.41% | - |
| Jun 1, 2026 | 559.40 | 559.40 | 533.00 | 533.00 | 533.00 | -6.46% | 46 |
| May 29, 2026 | 569.80 | 569.80 | 569.80 | 569.80 | 569.80 | -1.72% | - |
| May 28, 2026 | 579.80 | 579.80 | 579.80 | 579.80 | 579.80 | -0.65% | - |
| May 27, 2026 | 584.80 | 584.80 | 583.60 | 583.60 | 583.60 | -4.36% | 20 |
| May 26, 2026 | 610.20 | 610.20 | 610.20 | 610.20 | 610.20 | 0.10% | - |
| May 25, 2026 | 605.40 | 609.60 | 605.40 | 609.60 | 609.60 | 1.16% | - |
| May 22, 2026 | 602.60 | 602.60 | 602.60 | 602.60 | 602.60 | 1.45% | - |
| May 21, 2026 | 569.60 | 594.00 | 569.60 | 594.00 | 594.00 | 1.23% | 3 |
| May 20, 2026 | 580.20 | 586.80 | 580.20 | 586.80 | 586.80 | 0.51% | 3 |
| May 19, 2026 | 589.00 | 589.00 | 583.80 | 583.80 | 583.80 | - | 6 |