EcoGraf Limited (FRA:FMK)
Germany · Delayed Price · Currency is EUR 0.1610
+0.0020 (1.26%)
Jun 26, 2026, 10:13 PM CET
FRA:FMK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.13% | 37,176 |
| Jun 25, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -0.75% | 74,397 |
| Jun 24, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -5.88% | 49,333 |
| Jun 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | -2.86% | 129,446 |
| Jun 22, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -2.78% | 34,641 |
| Jun 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -4.26% | 21,334 |
| Jun 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | 4.44% | 10,000 |
| Jun 17, 2026 | 0.18 | 0.19 | 0.18 | 0.18 | 0.18 | -5.16% | 41,000 |
| Jun 16, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.11% | 11,000 |
| Jun 15, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -2.56% | 100,000 |
| Jun 12, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 2.63% | 25,046 |
| Jun 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.56% | 16,500 |
| Jun 10, 2026 | 0.18 | 0.20 | 0.18 | 0.20 | 0.20 | 1.25% | 107,000 |
| Jun 9, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.31% | - |
| Jun 8, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -3.40% | 11,311 |
| Jun 5, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -7.41% | 107,500 |
| Jun 4, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -1.82% | - |
| Jun 3, 2026 | 0.22 | 0.23 | 0.22 | 0.22 | 0.22 | 0.69% | 84,000 |
| Jun 2, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -7.42% | 15,661 |
| Jun 1, 2026 | 0.22 | 0.24 | 0.22 | 0.24 | 0.24 | 2.61% | 99,000 |
| May 29, 2026 | 0.23 | 0.23 | 0.23 | 0.23 | 0.23 | 4.55% | 4,982 |
| May 28, 2026 | 0.22 | 0.22 | 0.22 | 0.22 | 0.22 | -5.98% | - |
| May 27, 2026 | 0.23 | 0.24 | 0.23 | 0.23 | 0.23 | 11.43% | 55,201 |
| May 26, 2026 | 0.18 | 0.22 | 0.18 | 0.21 | 0.21 | 13.51% | 80,500 |
| May 25, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | - | 10,000 |
| May 22, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 8.70% | 242,274 |
| May 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -4.38% | - |
| May 20, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 1.14% | 40,500 |
| May 19, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -7.37% | 129,783 |
| May 18, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -0.52% | 7,500 |
| May 15, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | 2.47% | 25,000 |
| May 14, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -6.80% | - |
| May 13, 2026 | 0.19 | 0.20 | 0.19 | 0.20 | 0.20 | 5.26% | 15,000 |
| May 12, 2026 | 0.18 | 0.19 | 0.18 | 0.19 | 0.19 | -1.55% | 75,000 |
| May 11, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | 1.58% | 44,500 |
| May 8, 2026 | 0.19 | 0.21 | 0.19 | 0.19 | 0.19 | -11.01% | 31,730 |
| May 7, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.14% | 29,050 |
| May 6, 2026 | 0.19 | 0.21 | 0.19 | 0.21 | 0.21 | 3.50% | 5,700 |
| May 5, 2026 | 0.19 | 0.21 | 0.19 | 0.20 | 0.20 | -4.76% | 24,676 |
| May 4, 2026 | 0.21 | 0.21 | 0.21 | 0.21 | 0.21 | 2.94% | - |
| Apr 30, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -0.24% | - |
| Apr 29, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | 0.25% | 24,000 |
| Apr 28, 2026 | 0.22 | 0.22 | 0.20 | 0.20 | 0.20 | -15.00% | 402,489 |
| Apr 27, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | -1.84% | 38,336 |
| Apr 24, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | 3.60% | 10,000 |
| Apr 23, 2026 | 0.24 | 0.24 | 0.24 | 0.24 | 0.24 | -5.60% | - |
| Apr 22, 2026 | 0.24 | 0.25 | 0.24 | 0.25 | 0.25 | 0.40% | 10,000 |
| Apr 21, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.63% | 7,100 |
| Apr 20, 2026 | 0.23 | 0.25 | 0.23 | 0.25 | 0.25 | 1.24% | 210,482 |
| Apr 17, 2026 | 0.23 | 0.24 | 0.23 | 0.24 | 0.24 | - | 30,666 |