Fosun International Limited (FRA:FNI)
Germany · Delayed Price · Currency is EUR 0.5850
+0.0060 (1.04%)
At close: Sep 26, 2025
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | - |
| Sep 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.17% | - |
| Sep 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.04% | - |
| Sep 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.26% | - |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.97% | 10,000 |
| Sep 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.07% | 10,000 |
| Sep 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.18% | 10,000 |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.92% | 10,000 |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 10,000 |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | 10,000 |
| Sep 15, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.04% | 10,000 |
| Sep 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.49% | 7,629 |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.39% | 7,629 |
| Sep 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.55% | 7,629 |
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.75% | 7,629 |
| Sep 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.44% | 7,629 |
| Sep 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.47% | 7,629 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.65% | 7,629 |
| Sep 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.67% | 7,629 |
| Sep 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.26% | 7,629 |
| Sep 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.70% | 7,629 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.51% | 7,629 |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.27% | 7,629 |
| Aug 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.81% | 7,629 |
| Aug 26, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 5.34% | 7,629 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.25% | 8,020 |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 8,020 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.87% | 8,020 |
| Aug 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.51% | 8,020 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.01% | 8,020 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.25% | 8,020 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | 8,020 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.00% | 8,020 |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.88% | 8,020 |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.22% | 8,020 |
| Aug 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | 8,020 |
| Aug 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.65% | 8,020 |
| Aug 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.94% | 8,020 |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.60% | 8,020 |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.49% | 8,020 |
| Aug 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.65% | 8,020 |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.35% | 8,020 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.54% | 8,020 |
| Jul 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.66% | 8,020 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.25% | 1,000 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.81% | 1,000 |
| Jul 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.49% | 25,000 |
| Jul 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 6.85% | 25,000 |
| Jul 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.19% | 25,000 |