Fufeng Group Limited (FRA:FFO1)
Germany · Delayed Price · Currency is EUR 0.9200
-0.0100 (-1.08%)
Last updated: Sep 30, 2025, 8:20 AM CET
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Sep 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | - |
| Sep 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Sep 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Sep 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Sep 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Sep 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Sep 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.97% | - |
| Sep 11, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.12% | - |
| Sep 10, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -2.51% | - |
| Sep 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | 0.51% | - |
| Sep 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 4.21% | - |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 0.53% | - |
| Sep 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | -3.57% | - |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | 2.08% | - |
| Sep 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | -2.54% | - |
| Sep 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 1.55% | - |
| Aug 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -3.96% | - |
| Aug 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | -0.98% | - |
| Aug 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | 0.99% | - |
| Aug 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.97 | 3.06% | - |
| Aug 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | -1.51% | - |
| Aug 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | - | - |
| Aug 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.96 | 2.05% | - |
| Aug 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | -1.02% | - |
| Aug 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.95 | 1.55% | - |
| Aug 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -1.02% | - |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | 1.03% | - |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.93 | -0.51% | - |
| Aug 13, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | -0.51% | - |
| Aug 12, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.94 | 2.08% | - |
| Aug 11, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | 0.52% | - |
| Aug 8, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.92 | 0.53% | - |
| Aug 7, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.91 | 1.06% | - |
| Aug 6, 2025 | 0.94 | 0.94 | 0.94 | 0.94 | 0.90 | 1.08% | - |
| Aug 5, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | 3.33% | - |
| Aug 4, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | -2.17% | - |
| Aug 1, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | - | - |
| Jul 31, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | 0.55% | - |
| Jul 30, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.88 | -1.08% | - |
| Jul 29, 2025 | 0.93 | 0.93 | 0.93 | 0.93 | 0.89 | 3.35% | - |
| Jul 28, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | - | - |
| Jul 25, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.86 | 0.56% | - |
| Jul 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.85 | 3.49% | - |
| Jul 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | 4.24% | - |
| Jul 22, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.79 | 10.00% | - |