EcoGraf Limited (FRA:FMK)
Germany · Delayed Price · Currency is EUR 0.1120
+0.0008 (0.72%)
Oct 26, 2026, 8:06 AM CET
FRA:FMK Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.72% | 150,000 |
| Oct 23, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -8.85% | 150,000 |
| Oct 22, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.83% | 50,000 |
| Oct 21, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | - |
| Oct 20, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 2.37% | - |
| Oct 19, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -2.31% | - |
| Oct 16, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -7.21% | 116,153 |
| Oct 15, 2026 | 0.12 | 0.14 | 0.12 | 0.13 | 0.13 | 5.16% | 118,790 |
| Oct 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -1.59% | - |
| Oct 13, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -12.38% | 548,500 |
| Oct 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | 2.57% | 1,731,798 |
| Oct 9, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | -11.82% | 12,000 |
| Oct 8, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 7.29% | 80,000 |
| Oct 7, 2026 | 0.15 | 0.16 | 0.15 | 0.15 | 0.15 | -11.26% | 59,125 |
| Oct 2, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -0.12% | - |
| Oct 1, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 7.18% | - |
| Sep 30, 2026 | 0.17 | 0.17 | 0.16 | 0.16 | 0.16 | -4.41% | 109,500 |
| Sep 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.12% | - |
| Sep 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | 0.12% | - |
| Sep 25, 2026 | 0.16 | 0.18 | 0.16 | 0.16 | 0.16 | 0.49% | 14,000 |
| Sep 24, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -4.03% | - |
| Sep 23, 2026 | 0.16 | 0.17 | 0.16 | 0.17 | 0.17 | 2.30% | 1,000 |
| Sep 22, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.17% | 13,000 |
| Sep 21, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -6.35% | - |
| Sep 18, 2026 | 0.17 | 0.19 | 0.17 | 0.19 | 0.19 | 11.93% | 2,100 |
| Sep 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -2.35% | - |
| Sep 16, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 0.35% | - |
| Sep 15, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -5.68% | - |
| Sep 14, 2026 | 0.18 | 0.18 | 0.18 | 0.18 | 0.18 | -3.23% | - |
| Sep 11, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -0.64% | 22,500 |
| Sep 10, 2026 | 0.19 | 0.19 | 0.19 | 0.19 | 0.19 | -2.20% | - |
| Sep 9, 2026 | 0.19 | 0.20 | 0.19 | 0.19 | 0.19 | -2.55% | 25,500 |
| Sep 8, 2026 | 0.20 | 0.20 | 0.20 | 0.20 | 0.20 | -10.50% | - |
| Sep 7, 2026 | 0.21 | 0.22 | 0.21 | 0.22 | 0.22 | 8.15% | 60,818 |
| Sep 4, 2026 | 0.18 | 0.21 | 0.18 | 0.20 | 0.20 | 8.52% | 455,614 |
| Sep 3, 2026 | 0.15 | 0.21 | 0.15 | 0.19 | 0.19 | 3.67% | 1,776,000 |
| Aug 31, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 12.64% | 152,848 |
| Aug 28, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | -3.15% | - |
| Aug 27, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | -1.67% | 2,000 |
| Aug 26, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 1.70% | 2,000 |
| Aug 25, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 8.70% | 95,000 |
| Aug 24, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -10.71% | - |
| Aug 21, 2026 | 0.15 | 0.17 | 0.15 | 0.17 | 0.17 | 10.39% | 22,200 |
| Aug 20, 2026 | 0.15 | 0.15 | 0.15 | 0.15 | 0.15 | -5.98% | - |
| Aug 19, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | 0.37% | 3,500 |
| Aug 18, 2026 | 0.15 | 0.16 | 0.15 | 0.16 | 0.16 | -4.45% | 20,500 |
| Aug 17, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | 3.02% | 22,000 |
| Aug 14, 2026 | 0.17 | 0.17 | 0.17 | 0.17 | 0.17 | -8.90% | 123,010 |
| Aug 13, 2026 | 0.17 | 0.19 | 0.17 | 0.18 | 0.18 | 1.11% | 123,010 |
| Aug 12, 2026 | 0.12 | 0.18 | 0.12 | 0.18 | 0.18 | 38.46% | 368,500 |