Fintechwerx International Software Services Inc. (FRA:FCTW)
Germany · Delayed Price · Currency is EUR 0.1502
+0.0002 (0.13%)
Last updated: Oct 23, 2026, 9:08 AM CEST
FRA:FCTW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 3.99% | 3,000 |
| Oct 23, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 0.13% | 336 |
| Oct 22, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -1.45% | - |
| Oct 21, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | 1.47% | 30,000 |
| Oct 20, 2026 | 0.17 | 0.17 | 0.14 | 0.15 | 0.15 | -8.20% | 27,500 |
| Oct 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -1.21% | 1,000 |
| Oct 16, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 3.89% | 950 |
| Oct 15, 2026 | 0.17 | 0.25 | 0.16 | 0.16 | 0.16 | 6.13% | 5,851 |
| Oct 14, 2026 | 0.13 | 0.15 | 0.13 | 0.15 | 0.15 | 4.60% | 4,771 |
| Oct 13, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | -4.40% | - |
| Oct 12, 2026 | 0.14 | 0.15 | 0.14 | 0.15 | 0.15 | 9.97% | 6,269 |
| Oct 9, 2026 | 0.17 | 0.18 | 0.14 | 0.14 | 0.14 | -26.82% | 16,700 |
| Oct 8, 2026 | 0.17 | 0.22 | 0.17 | 0.19 | 0.19 | 9.65% | 6,600 |
| Oct 7, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.07% | 11,160 |
| Oct 6, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -30.56% | 3,200 |
| Oct 5, 2026 | 0.17 | 0.25 | 0.17 | 0.25 | 0.25 | 44.34% | 2,600 |
| Oct 2, 2026 | 0.18 | 0.18 | 0.17 | 0.17 | 0.17 | -3.78% | 10 |
| Oct 1, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 4.41% | - |
| Sep 30, 2026 | 0.19 | 0.19 | 0.17 | 0.17 | 0.17 | -9.26% | 3,000 |
| Sep 29, 2026 | 0.21 | 0.21 | 0.19 | 0.19 | 0.19 | -17.39% | 2,390 |
| Sep 28, 2026 | 0.20 | 0.23 | 0.20 | 0.23 | 0.23 | 13.02% | 1,000 |
| Sep 25, 2026 | 0.21 | 0.25 | 0.20 | 0.20 | 0.20 | 1.75% | 7,164 |
| Sep 24, 2026 | 0.21 | 0.25 | 0.20 | 0.20 | 0.20 | -3.61% | 1,139 |
| Sep 23, 2026 | 0.20 | 0.21 | 0.20 | 0.21 | 0.21 | -3.94% | - |
| Sep 22, 2026 | 0.25 | 0.26 | 0.19 | 0.22 | 0.22 | -6.70% | 48,130 |
| Sep 21, 2026 | 0.25 | 0.30 | 0.23 | 0.23 | 0.23 | -1.49% | 11,560 |
| Sep 18, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | 12.17% | - |
| Sep 17, 2026 | 0.24 | 0.30 | 0.21 | 0.21 | 0.21 | -8.91% | 6,900 |
| Sep 16, 2026 | 0.21 | 0.27 | 0.21 | 0.23 | 0.23 | 1.77% | 1,400 |
| Sep 15, 2026 | 0.21 | 0.23 | 0.21 | 0.23 | 0.23 | -9.60% | - |
| Sep 14, 2026 | 0.25 | 0.30 | 0.25 | 0.25 | 0.25 | -7.41% | 6,100 |
| Sep 11, 2026 | 0.27 | 0.29 | 0.27 | 0.27 | 0.27 | -3.57% | 39,590 |
| Sep 10, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | - | 10,900 |
| Sep 9, 2026 | 0.29 | 0.29 | 0.28 | 0.28 | 0.28 | -2.44% | 1,100 |
| Sep 8, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | 2.32% | - |
| Sep 7, 2026 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.75% | 360 |
| Sep 4, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.83% | 800 |
| Sep 3, 2026 | 0.29 | 0.30 | 0.29 | 0.30 | 0.30 | 5.08% | 320 |
| Sep 2, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | 0.18% | 3,200 |
| Sep 1, 2026 | 0.29 | 0.31 | 0.29 | 0.29 | 0.29 | -0.18% | 500 |
| Aug 31, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | 131 |
| Aug 28, 2026 | 0.29 | 0.30 | 0.29 | 0.29 | 0.29 | 0.18% | 3,600 |
| Aug 27, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | - | - |
| Aug 26, 2026 | 0.29 | 0.29 | 0.29 | 0.29 | 0.29 | -1.89% | - |
| Aug 25, 2026 | 0.30 | 0.30 | 0.29 | 0.29 | 0.29 | -4.91% | 13,180 |
| Aug 24, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 3.56% | 350 |
| Aug 21, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -1.67% | - |
| Aug 20, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | -15.37% | 6,500 |
| Aug 19, 2026 | 0.30 | 0.35 | 0.30 | 0.35 | 0.35 | 20.17% | 84 |
| Aug 18, 2026 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 1.72% | - |