Skip to main content
logo
Forgame Holdings Limited (FRA:FH0)
Germany flag Germany · Delayed Price · Currency is EUR
0.0840
-0.0010 (-1.18%)
At close: Mar 27, 2026

FRA:FH0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20260.080.080.080.080.08-1.18%-
Mar 26, 20260.090.090.090.090.09-0.58%-
Mar 25, 20260.090.090.090.090.09-1.72%-
Mar 24, 20260.090.090.090.090.09-1.14%-
Mar 23, 20260.090.090.090.090.09-1.68%-
Mar 20, 20260.090.090.090.090.09-2.72%-
Mar 19, 20260.090.090.090.090.09-9.80%-
Mar 18, 20260.090.100.090.100.10-5.56%10,000
Mar 17, 20260.100.110.100.110.1111.34%7,000
Mar 16, 20260.100.100.100.100.10-3.00%-
Mar 13, 20260.100.100.100.100.10-1.96%-
Mar 12, 20260.090.100.090.100.1014.61%9,800
Mar 11, 20260.090.090.090.090.09-4.81%-
Mar 10, 20260.090.090.090.090.092.75%-
Mar 9, 20260.090.090.090.090.095.20%-
Mar 6, 20260.090.090.090.090.09-1.70%-
Mar 5, 20260.090.090.090.090.09-2.76%10,000
Mar 4, 20260.090.090.090.090.09-3.21%-
Mar 3, 20260.090.090.090.090.090.54%-
Mar 2, 20260.090.090.090.090.09--
Feb 27, 20260.090.090.090.090.09-1.59%-
Feb 26, 20260.090.090.090.090.09-3.57%-
Feb 25, 20260.090.100.090.100.105.95%133,480
Feb 24, 20260.090.090.090.090.09-1.60%-
Feb 23, 20260.090.090.090.090.09-2.08%-
Feb 20, 20260.100.100.100.100.106.67%-
Feb 19, 20260.090.090.090.090.09--
Feb 18, 20260.090.090.090.090.090.56%-
Feb 17, 20260.090.090.090.090.09--
Feb 16, 20260.090.090.090.090.091.70%-
Feb 13, 20260.090.090.090.090.096.02%-
Feb 12, 20260.080.080.080.080.08-1.19%-
Feb 11, 20260.080.080.080.080.08--
Feb 10, 20260.080.080.080.080.08-2.89%-
Feb 9, 20260.090.090.090.090.091.76%-
Feb 6, 20260.090.090.090.090.09-2.30%-
Feb 5, 20260.090.090.090.090.09-4.40%-
Feb 4, 20260.090.090.090.090.091.11%1,000
Feb 3, 20260.090.090.090.090.090.56%-
Feb 2, 20260.090.090.090.090.09-5.29%-
Jan 30, 20260.090.090.090.090.090.53%-
Jan 29, 20260.090.090.090.090.093.30%-
Jan 28, 20260.090.090.090.090.09-4.21%-
Jan 27, 20260.100.100.100.100.101.06%-
Jan 26, 20260.090.090.090.090.093.30%580
Jan 23, 20260.090.090.090.090.091.11%-
Jan 22, 20260.090.090.090.090.09-2.17%-
Jan 21, 20260.090.090.090.090.092.22%-
Jan 20, 20260.090.090.090.090.094.65%-
Jan 19, 20260.090.090.090.090.09-3.91%-