Forrester Research, Inc. (FRA:FFR)
Germany · Delayed Price · Currency is EUR 6.05
0.00 (0.00%)
At close: Nov 28, 2025
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Nov 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Nov 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 7.96% | - |
| Nov 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Nov 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Nov 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Nov 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Nov 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Nov 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Nov 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Nov 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Nov 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 7.38% | - |
| Nov 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -12.23% | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Oct 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Oct 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Oct 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Oct 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.87% | - |
| Oct 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.03% | - |
| Oct 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Oct 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Oct 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Oct 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Oct 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.05% | - |
| Oct 8, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | -2.63% | 25 |
| Oct 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.40% | - |
| Oct 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Oct 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -7.19% | - |
| Oct 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.18% | - |
| Oct 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Sep 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Sep 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Sep 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Sep 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Sep 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.47% | - |
| Sep 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Sep 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Sep 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |