Skip to main content
logo
Forgame Holdings Limited (FRA:FH0)
Germany flag Germany · Delayed Price · Currency is EUR
0.0780
+0.0015 (1.96%)
At close: Apr 24, 2026

FRA:FH0 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20260.080.080.080.080.08-4.97%-
Apr 22, 20260.080.080.080.080.087.33%-
Apr 21, 20260.080.080.080.080.08-3.23%-
Apr 20, 20260.080.080.080.080.082.65%-
Apr 17, 20260.080.080.080.080.08-3.21%-
Apr 16, 20260.080.080.080.080.080.65%-
Apr 15, 20260.080.080.080.080.080.65%-
Apr 14, 20260.080.080.080.080.080.65%-
Apr 13, 20260.080.080.080.080.08--
Apr 10, 20260.080.080.080.080.08-1.29%-
Apr 9, 20260.080.080.080.080.08-1.27%-
Apr 8, 20260.080.080.080.080.08-3.68%-
Apr 7, 20260.080.080.080.080.080.62%-
Apr 2, 20260.080.080.080.080.08-2.41%-
Apr 1, 20260.080.080.080.080.08-3.49%-
Mar 31, 20260.090.090.090.090.090.58%-
Mar 30, 20260.090.090.090.090.091.79%-
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--