Forrester Research, Inc. (FRA:FFR)
Germany · Delayed Price · Currency is EUR 6.80
+0.05 (0.74%)
At close: Jan 9, 2026
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 0.74% | - |
| Jan 8, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Jan 7, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Jan 6, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Jan 5, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 0.73% | - |
| Jan 2, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 9.60% | - |
| Dec 30, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 4.17% | - |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 0.84% | - |
| Dec 23, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -3.25% | - |
| Dec 22, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | - | - |
| Dec 19, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | 0.82% | - |
| Dec 18, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Dec 17, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.83% | - |
| Dec 16, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Dec 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Dec 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Dec 11, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.56% | - |
| Dec 10, 2025 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | 2.63% | - |
| Dec 9, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 1.79% | - |
| Dec 8, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Dec 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Dec 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | - |
| Dec 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Dec 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| 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% | - |