Forrester Research, Inc. (FRA:FFR)
Germany · Delayed Price · Currency is EUR 4.800
+0.040 (0.84%)
At close: Mar 27, 2026
FRA:FFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 0.84% | - |
| Mar 26, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -0.83% | - |
| Mar 25, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -2.44% | - |
| Mar 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 0.82% | - |
| Mar 23, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | -2.40% | - |
| Mar 20, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -5.66% | - |
| Mar 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | - |
| Mar 18, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | - |
| Mar 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 6.00% | - |
| Mar 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Mar 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.83% | - |
| Mar 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.95% | - |
| Mar 11, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 0.96% | - |
| Mar 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |
| Mar 9, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Mar 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -5.41% | - |
| Mar 4, 2026 | 5.10 | 5.55 | 5.10 | 5.55 | 5.55 | 12.80% | 272 |
| Mar 3, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 3.80% | - |
| Mar 2, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -3.66% | - |
| Feb 27, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | 9.82% | - |
| Feb 26, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | - | - |
| Feb 25, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 0.45% | - |
| Feb 24, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | -10.44% | - |
| Feb 23, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 5.96% | - |
| Feb 20, 2026 | 4.70 | 4.70 | 4.70 | 4.70 | 4.70 | 4.44% | - |
| Feb 19, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | 0.45% | - |
| Feb 18, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 6.67% | - |
| Feb 17, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -23.64% | - |
| Feb 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 58.96% | 22 |
| Feb 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -33.46% | - |
| Feb 12, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -8.77% | - |
| Feb 11, 2026 | 5.55 | 6.10 | 5.55 | 5.70 | 5.70 | 1.79% | 1,000 |
| Feb 10, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 5.66% | - |
| Feb 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -7.83% | - |
| Feb 6, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -3.36% | - |
| Feb 5, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 5.31% | - |
| Feb 4, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -11.72% | - |
| Feb 3, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 6.67% | - |
| Feb 2, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jan 30, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -2.44% | - |
| Jan 29, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Jan 28, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -1.57% | - |
| Jan 27, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Jan 26, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -2.36% | - |
| Jan 23, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -2.31% | - |
| Jan 22, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.17% | - |
| Jan 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Jan 20, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -6.57% | - |
| Jan 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |