Funkwerk AG (FRA:FEW)
Germany · Delayed Price · Currency is EUR 30.80
-2.80 (-8.33%)
Last updated: Sep 26, 2025, 1:05 PM CET
Funkwerk AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 30.50 | 31.50 | 30.20 | 31.50 | 31.50 | 2.27% | 1,430 |
| Sep 26, 2025 | 31.50 | 31.50 | 30.80 | 30.80 | 30.80 | -8.33% | 1,160 |
| Sep 25, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Sep 24, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Sep 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - | - |
| Sep 22, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -1.18% | 100 |
| Sep 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 18, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 17, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Sep 16, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 5.59% | 100 |
| Sep 15, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |
| Sep 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -6.40% | 50 |
| Sep 11, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 9.21% | 15 |
| Sep 10, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Sep 9, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Sep 8, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Sep 5, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | - |
| Sep 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 50 |
| Sep 3, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 50 |
| Sep 2, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - | 50 |
| Sep 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 4.30% | 100 |
| Aug 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | - | - |
| Aug 25, 2025 | 31.00 | 31.00 | 30.20 | 30.20 | 30.20 | -2.58% | 227 |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | 150 |
| Aug 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 0.65% | 387 |
| Aug 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 13, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | - | - |
| Aug 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -2.53% | 387 |
| Aug 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Aug 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jul 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | - | - |
| Jul 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -1.25% | 15 |
| Jul 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 400 |
| Jul 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Jul 25, 2025 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | - | 685 |
| Jul 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 50 |
| Jul 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.62% | 365 |
| Jul 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - | - |