Forgame Holdings Limited (FRA:FH0)
Germany · Delayed Price · Currency is EUR 0.0755
-0.0015 (-1.95%)
Last updated: Aug 27, 2026, 8:16 AM CET
FRA:FH0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | - | -1.95% | - |
| Aug 26, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | - | - |
| Aug 25, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.91% | - |
| Aug 24, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 1.95% | - |
| Aug 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -1.91% | - |
| Aug 20, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.29% | - |
| Aug 19, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -2.56% | - |
| Aug 18, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 0.65% | - |
| Aug 17, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -3.13% | - |
| Aug 14, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 2.56% | - |
| Aug 13, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -4.88% | - |
| Aug 12, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 7.19% | - |
| Aug 11, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.65% | - |
| Aug 10, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -0.65% | - |
| Aug 7, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -9.36% | - |
| Aug 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 13.25% | - |
| Aug 5, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | -10.12% | - |
| Aug 4, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 3.07% | - |
| Aug 3, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 11.64% | - |
| Jul 31, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -0.68% | - |
| Jul 30, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.00% | - |
| Jul 29, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 5.63% | - |
| Jul 28, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.40% | - |
| Jul 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.37% | - |
| Jul 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 12.14% | - |
| Jul 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 5.26% | - |
| Jul 21, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -7.64% | - |
| Jul 20, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.04% | - |
| Jul 17, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.80% | - |
| Jul 16, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.70% | - |
| Jul 15, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.39% | - |
| Jul 14, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 10.77% | - |
| Jul 13, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -11.56% | - |
| Jul 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.36% | - |
| Jul 9, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Jul 8, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -6.38% | - |
| Jul 7, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 11.02% | - |
| Jul 6, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -2.31% | - |
| Jul 3, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -5.80% | - |
| Jul 2, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.82% | - |
| Jul 1, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 13.60% | - |
| Jun 30, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -6.72% | - |
| Jun 29, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 1.52% | - |
| Jun 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 0.76% | - |
| Jun 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.24% | - |
| Jun 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.29% | - |
| Jun 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -2.10% | - |
| Jun 22, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 2.14% | - |
| Jun 19, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -3.45% | - |