Forrester Research, Inc. (FRA:FFR)
Germany · Delayed Price · Currency is EUR 4.920
-0.180 (-3.53%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:FFR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | - | -3.53% | - |
| Apr 23, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Apr 22, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 4.00% | - |
| Apr 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Apr 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | - |
| Apr 17, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.77% | - |
| Apr 16, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 4.33% | - |
| Apr 15, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 4.52% | - |
| Apr 14, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | 8.33% | - |
| Apr 13, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -3.77% | - |
| Apr 10, 2026 | 4.24 | 4.24 | 4.24 | 4.24 | 4.24 | -3.20% | - |
| Apr 9, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -4.78% | - |
| Apr 8, 2026 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | -0.86% | - |
| Apr 7, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 5.45% | - |
| Apr 2, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -6.78% | - |
| Apr 1, 2026 | 4.72 | 4.72 | 4.72 | 4.72 | 4.72 | -2.48% | - |
| Mar 31, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | - |
| Mar 30, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.42% | - |
| 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% | - |