Fufeng Group Limited (FRA:FFO1)
Germany · Delayed Price · Currency is EUR 0.8550
0.00 (0.00%)
At close: Nov 28, 2025
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | - | - |
| Nov 28, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.86 | - | - |
| Nov 27, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | - | - |
| Nov 26, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.58% | - |
| Nov 25, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.58% | - |
| Nov 24, 2025 | 0.85 | 0.87 | 0.85 | 0.87 | 0.87 | 3.59% | - |
| Nov 21, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.84 | -2.91% | - |
| Nov 20, 2025 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -1.15% | - |
| Nov 19, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 0.58% | - |
| Nov 18, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -3.35% | - |
| Nov 17, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | 2.29% | - |
| Nov 14, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | -3.31% | - |
| Nov 13, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.91 | 0.56% | - |
| Nov 12, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.56% | - |
| Nov 11, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.90 | -3.24% | - |
| Nov 10, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 1.65% | - |
| Nov 7, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.55% | - |
| Nov 6, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 2.26% | - |
| Nov 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | - | - |
| Nov 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.67% | - |
| Nov 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 4.05% | - |
| Oct 31, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -2.26% | - |
| Oct 30, 2025 | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | 0.57% | - |
| Oct 29, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | - | - |
| Oct 28, 2025 | 0.89 | 0.89 | 0.88 | 0.88 | 0.88 | -6.38% | - |
| Oct 27, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | 1.08% | - |
| Oct 24, 2025 | 0.94 | 0.94 | 0.93 | 0.93 | 0.93 | -1.59% | - |
| Oct 23, 2025 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -1.05% | - |
| Oct 22, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.53% | - |
| Oct 21, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Oct 20, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | - |
| Oct 17, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | - |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.01% | - |
| Oct 15, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.53% | - |
| Oct 14, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.51% | - |
| Oct 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | - |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | - |
| Oct 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.66% | - |
| Oct 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.89% | - |
| Oct 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.55% | - |
| Oct 6, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 2.23% | - |
| Oct 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.56% | - |
| Oct 2, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | -0.55% | - |
| Oct 1, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -1.63% | - |
| Sep 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -1.08% | 22 |
| Sep 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | - | - |
| Sep 26, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -0.53% | - |
| Sep 25, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.09% | - |
| Sep 24, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.60% | - |
| Sep 23, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -2.08% | - |