Forrester Research, Inc. (FRA:FFR)
Germany · Delayed Price · Currency is EUR 10.60
+0.65 (6.53%)
Last updated: Oct 23, 2026, 8:04 AM CEST
FRA:FFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 6.53% | 10 |
| Oct 22, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -5.24% | - |
| Oct 21, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 5.53% | - |
| Oct 20, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -2.45% | - |
| Oct 19, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Oct 16, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 4.57% | - |
| Oct 15, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -2.48% | - |
| Oct 14, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.06% | - |
| Oct 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Oct 12, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.51% | - |
| Oct 9, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 4.74% | - |
| Oct 8, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Oct 7, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.03% | - |
| Oct 6, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Oct 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -3.00% | - |
| Oct 2, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Oct 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.02% | - |
| Sep 30, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 2.60% | - |
| Sep 29, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Sep 28, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -2.54% | - |
| Sep 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Sep 24, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Sep 23, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 3.72% | - |
| Sep 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.17% | - |
| Sep 21, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.08% | - |
| Sep 18, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -3.63% | - |
| Sep 17, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.03% | - |
| Sep 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Sep 15, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.16% | - |
| Sep 14, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Sep 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.53% | - |
| Sep 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Sep 9, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.85% | - |
| Sep 8, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Sep 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Sep 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.99% | - |
| Sep 2, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Sep 1, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Aug 31, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Aug 28, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.13% | - |
| Aug 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Aug 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Aug 25, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.70% | - |
| Aug 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -0.53% | - |
| Aug 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.55% | - |
| Aug 20, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 5.46% | - |
| Aug 19, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Aug 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -5.79% | - |
| Aug 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -4.04% | - |