Fabrinet (FRA:FAN)
Germany · Delayed Price · Currency is EUR 601.40
+70.60 (13.30%)
Last updated: Jun 3, 2026, 11:16 AM CET
FRA:FAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 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% | 3 |
| 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 |
| May 18, 2026 | 608.00 | 608.00 | 583.80 | 583.80 | 583.80 | -5.53% | 7 |
| May 15, 2026 | 608.00 | 618.00 | 608.00 | 618.00 | 618.00 | 3.00% | 40 |
| May 14, 2026 | 601.40 | 606.80 | 598.20 | 600.00 | 600.00 | 3.27% | 19 |
| May 13, 2026 | 550.00 | 581.00 | 550.00 | 581.00 | 581.00 | 6.84% | 57 |
| May 12, 2026 | 543.80 | 543.80 | 543.80 | 543.80 | 543.80 | -2.05% | - |
| May 11, 2026 | 527.80 | 559.20 | 527.80 | 555.20 | 555.20 | 3.97% | 39 |
| May 8, 2026 | 534.00 | 534.00 | 534.00 | 534.00 | 534.00 | 0.64% | 20 |
| May 7, 2026 | 558.00 | 558.00 | 530.60 | 530.60 | 530.60 | -6.29% | 2 |
| May 6, 2026 | 566.20 | 566.20 | 566.20 | 566.20 | 566.20 | -3.01% | - |
| May 5, 2026 | 547.20 | 583.80 | 547.20 | 583.80 | 583.80 | -4.61% | 79 |
| May 4, 2026 | 612.00 | 612.00 | 612.00 | 612.00 | 612.00 | 10.83% | - |
| Apr 30, 2026 | 552.20 | 552.20 | 552.20 | 552.20 | 552.20 | 1.88% | - |
| Apr 29, 2026 | 542.00 | 542.00 | 542.00 | 542.00 | 542.00 | -6.65% | - |
| Apr 28, 2026 | 580.60 | 580.60 | 580.60 | 580.60 | 580.60 | -1.83% | - |
| Apr 27, 2026 | 612.40 | 628.40 | 591.40 | 591.40 | 591.40 | -4.67% | 38 |
| Apr 24, 2026 | 589.80 | 620.40 | 589.80 | 620.40 | 620.40 | 5.33% | 2 |
| Apr 23, 2026 | 582.20 | 589.00 | 582.20 | 589.00 | 589.00 | -0.03% | 10 |
| 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% | - |