Fabrinet (FRA:FAN)
Germany · Delayed Price · Currency is EUR 589.00
-0.20 (-0.03%)
Last updated: Apr 23, 2026, 8:29 PM CET
FRA:FAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 582.20 | 582.20 | 582.20 | 582.20 | - | -1.19% | - |
| Apr 22, 2026 | 589.20 | 589.20 | 589.20 | 589.20 | 589.20 | -2.35% | - |
| Apr 21, 2026 | 607.40 | 607.40 | 603.40 | 603.40 | 603.40 | 2.06% | 10 |
| Apr 20, 2026 | 578.60 | 591.20 | 578.60 | 591.20 | 591.20 | 4.05% | 10 |
| Apr 17, 2026 | 568.20 | 568.20 | 561.40 | 568.20 | 568.20 | -2.20% | 88 |
| Apr 16, 2026 | 581.00 | 581.00 | 581.00 | 581.00 | 581.00 | 1.22% | - |
| Apr 15, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 574.00 | -1.20% | - |
| Apr 14, 2026 | 595.60 | 595.60 | 581.00 | 581.00 | 581.00 | 2.18% | 14 |
| Apr 13, 2026 | 568.00 | 568.60 | 568.00 | 568.60 | 568.60 | 0.67% | 40 |
| Apr 10, 2026 | 531.80 | 564.80 | 521.60 | 564.80 | 564.80 | 5.49% | 28 |
| Apr 9, 2026 | 517.60 | 535.40 | 517.60 | 535.40 | 535.40 | 5.60% | 30 |
| Apr 8, 2026 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 4.69% | - |
| Apr 7, 2026 | 484.30 | 484.30 | 484.30 | 484.30 | 484.30 | 7.96% | 44 |
| Apr 2, 2026 | 448.60 | 448.60 | 448.60 | 448.60 | 448.60 | -3.28% | 20 |
| Apr 1, 2026 | 449.40 | 473.10 | 449.40 | 463.80 | 463.80 | -3.03% | 13 |
| Mar 30, 2026 | 478.30 | 478.30 | 478.30 | 478.30 | 478.30 | 0.21% | - |
| Mar 27, 2026 | 477.30 | 477.30 | 477.30 | 477.30 | 477.30 | -0.35% | - |
| Mar 26, 2026 | 528.40 | 528.40 | 479.00 | 479.00 | 479.00 | -7.96% | 25 |
| Mar 25, 2026 | 520.40 | 520.40 | 520.40 | 520.40 | 520.40 | 0.08% | - |
| Mar 24, 2026 | 470.10 | 520.00 | 470.10 | 520.00 | 520.00 | 11.02% | 43 |
| Mar 23, 2026 | 428.90 | 468.40 | 428.90 | 468.40 | 468.40 | 0.67% | 20 |
| Mar 20, 2026 | 465.30 | 465.30 | 465.30 | 465.30 | 465.30 | 7.01% | - |
| Mar 19, 2026 | 434.50 | 434.80 | 424.40 | 434.80 | 434.80 | -0.46% | 33 |
| Mar 18, 2026 | 436.80 | 436.80 | 436.80 | 436.80 | 436.80 | 2.85% | - |
| Mar 17, 2026 | 437.90 | 437.90 | 424.70 | 424.70 | 424.70 | -3.10% | 4 |
| Mar 16, 2026 | 438.30 | 438.30 | 438.30 | 438.30 | 438.30 | -0.48% | - |
| Mar 13, 2026 | 440.40 | 440.40 | 440.40 | 440.40 | 440.40 | -0.56% | - |
| Mar 12, 2026 | 442.90 | 442.90 | 442.90 | 442.90 | 442.90 | -4.85% | - |
| Mar 11, 2026 | 465.50 | 465.50 | 465.50 | 465.50 | 465.50 | -0.83% | - |
| Mar 10, 2026 | 453.40 | 479.10 | 453.40 | 469.40 | 469.40 | 14.88% | 23 |
| Mar 9, 2026 | 408.60 | 408.60 | 408.60 | 408.60 | 408.60 | -8.69% | 10 |
| Mar 6, 2026 | 465.40 | 465.40 | 447.50 | 447.50 | 447.50 | -7.85% | 33 |
| Mar 5, 2026 | 485.60 | 485.60 | 485.60 | 485.60 | 485.60 | 3.06% | - |
| Mar 4, 2026 | 471.20 | 471.20 | 471.20 | 471.20 | 471.20 | -5.17% | - |
| Mar 3, 2026 | 489.90 | 496.90 | 489.90 | 496.90 | 496.90 | 1.95% | 7 |
| Mar 2, 2026 | 452.90 | 487.40 | 450.10 | 487.40 | 487.40 | 3.48% | 31 |
| Feb 27, 2026 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | -3.88% | - |
| Feb 26, 2026 | 520.20 | 520.20 | 483.90 | 490.00 | 490.00 | -7.76% | 64 |
| Feb 25, 2026 | 476.70 | 531.20 | 476.70 | 531.20 | 531.20 | 4.86% | 10 |
| Feb 24, 2026 | 501.80 | 506.60 | 501.80 | 506.60 | 506.60 | 7.29% | 13 |
| Feb 23, 2026 | 462.60 | 487.00 | 462.60 | 472.20 | 472.20 | 8.65% | 16 |
| 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% | - |