Fast Finance24 Holding AG (FRA:FF24)
Germany · Delayed Price · Currency is EUR 0.0550
0.00 (0.00%)
At close: Oct 20, 2025
Fast Finance24 Holding AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 15,000 |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.76% | 2,201 |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,201 |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | 2,200 |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 2,200 |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.38% | 3,450 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.44% | 3,450 |
| Oct 10, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.50% | 42,000 |
| Oct 8, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -11.11% | 42,000 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 2,000 |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.17% | 38,000 |
| Oct 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.22% | 38,000 |
| Oct 2, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.10% | 38,000 |
| Oct 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -1.09% | 38,000 |
| Sep 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Sep 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.13% | - |
| Sep 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.08% | - |
| Sep 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -16.95% | - |
| Sep 24, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 28.26% | 53,000 |
| Sep 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -8.00% | 72,300 |
| Sep 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.04% | 5,901 |
| Sep 19, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 25.00% | 35,000 |
| Sep 18, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 9.52% | 31,500 |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 31,500 |
| Sep 16, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 10,000 |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 31,500 |
| Sep 12, 2025 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -10.64% | 31,500 |
| Sep 11, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.44% | 30,000 |
| Sep 10, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.26% | 30,000 |
| Sep 9, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 6.82% | 6,000 |
| Sep 8, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | -4.35% | 2,000 |
| Sep 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 88,000 |
| Sep 4, 2025 | 0.04 | 0.06 | 0.04 | 0.05 | 0.05 | 21.05% | 88,000 |
| Sep 3, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | - | 23,000 |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.56% | 1,000 |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,200 |
| Aug 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 20,200 |
| Aug 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 200 |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 5,000 |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.70% | 19,000 |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.78% | 19,000 |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 32,700 |
| Aug 20, 2025 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 2.86% | 60,000 |
| Aug 19, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -12.50% | 59,000 |
| Aug 18, 2025 | 0.03 | 0.05 | 0.03 | 0.04 | 0.04 | 21.21% | 59,000 |
| Aug 15, 2025 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | 3.13% | 42,550 |
| Aug 14, 2025 | 0.04 | 0.05 | 0.03 | 0.03 | 0.03 | -8.57% | 123,000 |