Fabrinet (FRA:FAN)
Germany · Delayed Price · Currency is EUR 280.70
-2.30 (-0.81%)
At close: Oct 23, 2026
FRA:FAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 285.10 | 285.10 | 280.70 | 280.70 | 280.70 | -0.81% | 53 |
| Oct 22, 2026 | 303.60 | 303.60 | 283.00 | 283.00 | 283.00 | -13.19% | 20 |
| Oct 21, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | 2.61% | 20 |
| Oct 20, 2026 | 317.70 | 317.70 | 317.70 | 317.70 | 317.70 | -5.08% | - |
| Oct 19, 2026 | 334.70 | 334.70 | 334.70 | 334.70 | 334.70 | -2.19% | - |
| Oct 16, 2026 | 343.50 | 343.50 | 340.70 | 342.20 | 342.20 | 3.98% | 130 |
| Oct 15, 2026 | 342.70 | 342.70 | 329.10 | 329.10 | 329.10 | -13.55% | 47 |
| Oct 14, 2026 | 381.00 | 381.00 | 379.80 | 380.70 | 380.70 | -5.39% | 22 |
| Oct 13, 2026 | 402.40 | 402.40 | 402.40 | 402.40 | 402.40 | -5.63% | 2 |
| Oct 12, 2026 | 433.00 | 433.00 | 426.40 | 426.40 | 426.40 | -3.09% | 3 |
| Oct 9, 2026 | 439.50 | 456.10 | 439.50 | 440.00 | 440.00 | -0.05% | 150 |
| Oct 8, 2026 | 441.40 | 441.40 | 440.20 | 440.20 | 440.20 | 3.94% | 25 |
| Oct 7, 2026 | 431.10 | 435.20 | 423.50 | 423.50 | 423.50 | -0.94% | 36 |
| Oct 6, 2026 | 404.80 | 427.50 | 404.80 | 427.50 | 427.50 | 5.79% | - |
| Oct 5, 2026 | 417.60 | 417.60 | 404.10 | 404.10 | 404.10 | -1.75% | 35 |
| Oct 2, 2026 | 397.90 | 411.30 | 397.90 | 411.30 | 411.30 | 8.95% | 4 |
| Oct 1, 2026 | 378.30 | 380.90 | 377.50 | 377.50 | 377.50 | 2.22% | 89 |
| Sep 30, 2026 | 369.30 | 369.30 | 369.30 | 369.30 | 369.30 | 3.01% | - |
| Sep 29, 2026 | 358.50 | 358.50 | 358.50 | 358.50 | 358.50 | 0.53% | - |
| Sep 28, 2026 | 356.60 | 356.60 | 356.60 | 356.60 | 356.60 | 0.06% | - |
| Sep 25, 2026 | 353.20 | 356.40 | 353.20 | 356.40 | 356.40 | 2.06% | 30 |
| Sep 24, 2026 | 349.10 | 349.20 | 344.10 | 349.20 | 349.20 | -0.23% | 30 |
| Sep 23, 2026 | 351.20 | 351.20 | 350.00 | 350.00 | 350.00 | 0.55% | 50 |
| Sep 22, 2026 | 348.10 | 348.10 | 348.10 | 348.10 | 348.10 | 3.02% | - |
| Sep 21, 2026 | 337.90 | 337.90 | 337.90 | 337.90 | 337.90 | 0.63% | - |
| 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 |