Fufeng Group Limited (FRA:FFO1)
Germany · Delayed Price · Currency is EUR 0.9700
0.00 (0.00%)
At close: Oct 20, 2025
Fufeng Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 0.94 | 0.96 | 0.94 | 0.96 | 0.96 | 0.53% | 22 |
| Oct 21, 2025 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -2.06% | 22 |
| Oct 20, 2025 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | - | 22 |
| Oct 17, 2025 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.51% | 22 |
| Oct 16, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -2.01% | 22 |
| Oct 15, 2025 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.53% | 22 |
| Oct 14, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.51% | 22 |
| Oct 13, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.50% | 22 |
| Oct 10, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 22 |
| Oct 9, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.66% | 22 |
| Oct 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 4.89% | 22 |
| 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% | 550 |
| Sep 22, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -2.54% | 550 |
| Sep 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | 550 |
| Sep 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 550 |
| Sep 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 550 |
| Sep 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 550 |
| Sep 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | 550 |
| 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 | 0.97 | 0.51% | - |
| Sep 8, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 4.21% | - |
| Sep 5, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | 0.53% | - |
| Sep 4, 2025 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | -3.57% | - |
| Sep 3, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 2.08% | - |
| Sep 2, 2025 | 0.96 | 0.96 | 0.96 | 0.96 | 0.93 | -2.54% | - |
| Sep 1, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 1.55% | - |
| Aug 29, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -3.96% | - |
| Aug 28, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | -0.98% | - |
| Aug 27, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99 | 0.99% | - |
| Aug 26, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | 0.98 | 3.06% | - |
| Aug 25, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -1.51% | - |
| Aug 22, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | - | - |
| Aug 21, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 0.97 | 2.05% | - |
| Aug 20, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | -1.02% | - |
| Aug 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.96 | 1.55% | - |
| Aug 18, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -1.02% | - |
| Aug 15, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.95 | 1.03% | - |
| Aug 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.94 | -0.51% | - |