Forrester Research, Inc. (FRA:FFR)
Germany · Delayed Price · Currency is EUR 9.60
-0.15 (-1.54%)
Last updated: Aug 27, 2026, 8:04 AM CET
FRA:FFR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 3.66% | - |
| Aug 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Aug 12, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 2.12% | - |
| Aug 11, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -5.50% | - |
| Aug 10, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Aug 7, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 5.10% | - |
| Aug 6, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.03% | - |
| Aug 5, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.11% | - |
| Aug 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -2.56% | - |
| Aug 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 16.07% | - |
| Jul 31, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | - |
| Jul 30, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 1.19% | - |
| Jul 29, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 7.69% | - |
| Jul 28, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 3.31% | - |
| Jul 27, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 2.72% | - |
| Jul 24, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Jul 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -0.65% | - |
| Jul 22, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -9.47% | - |
| Jul 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -1.74% | - |
| Jul 20, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | -3.37% | 10 |
| Jul 17, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Jul 16, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Jul 15, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Jul 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.29% | - |
| Jul 13, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.81% | - |
| Jul 10, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 3.75% | - |
| Jul 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.19% | - |
| Jul 8, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.73% | - |
| Jul 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Jul 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.24% | - |
| Jul 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.90% | - |
| Jul 2, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 11.27% | - |
| Jul 1, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -1.39% | - |
| Jun 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 6.67% | - |
| Jun 29, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 9.76% | - |
| Jun 26, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -11.51% | - |
| Jun 25, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 11.20% | - |
| Jun 24, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 2.46% | - |
| Jun 23, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 6.09% | - |
| Jun 22, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 5.50% | - |
| Jun 19, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -3.54% | - |
| Jun 18, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.59% | - |