Funkwerk AG (FRA:FEW)
Germany · Delayed Price · Currency is EUR 31.50
0.00 (0.00%)
At close: Sep 5, 2025
Funkwerk AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | - | - |
| Sep 5, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | - | - |
| Sep 4, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | - | - |
| Sep 3, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | - | 50 |
| Sep 2, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | - | 50 |
| Sep 1, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | - | 4.30% | 100 |
| Aug 29, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | - |
| Aug 28, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | - |
| Aug 27, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | - |
| Aug 26, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | - | - | - |
| Aug 25, 2025 | 31.00 | 31.00 | 30.20 | 30.20 | - | -2.58% | 227 |
| Aug 22, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | - | 150 |
| Aug 21, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | - | 0.65% | 387 |
| Aug 20, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | - | - |
| Aug 19, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | - | - |
| Aug 18, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | - | - |
| Aug 15, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | - | - |
| Aug 14, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | - | - |
| Aug 13, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | - | - |
| Aug 12, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | - | - |
| Aug 11, 2025 | 30.80 | 30.80 | 30.80 | 30.80 | - | -2.53% | 387 |
| Aug 8, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Aug 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Aug 6, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Aug 5, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Aug 4, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Aug 1, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Jul 31, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | - | - |
| Jul 30, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | - | -1.25% | 15 |
| Jul 29, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | 400 |
| Jul 28, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | - |
| Jul 25, 2025 | 32.00 | 32.20 | 32.00 | 32.00 | - | - | 685 |
| Jul 24, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | - | 50 |
| Jul 23, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | - | -0.62% | 365 |
| Jul 22, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | - |
| Jul 21, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | - |
| Jul 18, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | - |
| Jul 17, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | - | - | - |
| Jul 16, 2025 | 32.20 | 32.40 | 32.20 | 32.20 | - | 2.22% | 678 |
| Jul 15, 2025 | 31.00 | 31.50 | 31.00 | 31.50 | - | 0.32% | 700 |
| Jul 14, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | - |
| Jul 11, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | - |
| Jul 10, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | - | - |
| Jul 9, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | - | 0.32% | 200 |
| Jul 8, 2025 | 30.40 | 31.30 | 28.90 | 31.30 | - | 2.96% | 1,531 |
| Jul 7, 2025 | 29.60 | 30.40 | 29.60 | 30.40 | - | 1.33% | 710 |
| Jul 4, 2025 | 30.40 | 30.40 | 30.00 | 30.00 | - | - | 1,066 |
| Jul 3, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | - | 1.69% | 1,000 |
| Jul 2, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | - | - | - |
| Jul 1, 2025 | 28.90 | 29.50 | 28.90 | 29.50 | - | 2.08% | 1,000 |