Fosun International Limited (FRA:FNI)
Germany · Delayed Price · Currency is EUR 0.5910
-0.0105 (-1.75%)
Last updated: Sep 9, 2025, 8:01 AM CET
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.75% | 7,629 |
| Sep 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3.44% | 7,629 |
| Sep 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2.47% | 7,629 |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -1.65% | - |
| Sep 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 2.67% | 7,629 |
| Sep 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -2.26% | 7,629 |
| Sep 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 0.70% | 7,629 |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 2.51% | 7,629 |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | - | -5.27% | 7,629 |
| Aug 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -6.81% | 7,629 |
| Aug 26, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | - | 5.34% | 7,629 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 0.25% | - |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.17% | 8,020 |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 1.87% | 8,020 |
| Aug 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -0.51% | 8,020 |
| Aug 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.01% | 8,020 |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 0.25% | 8,020 |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.17% | 8,020 |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | -1.00% | - |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3.88% | 8,020 |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1.22% | 8,020 |
| Aug 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 0.88% | 8,020 |
| Aug 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -1.65% | 8,020 |
| Aug 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | -0.94% | 8,020 |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 0.60% | 8,020 |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1.49% | 8,020 |
| Aug 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | -2.65% | - |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -1.35% | 8,020 |
| Jul 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | 1.54% | - |
| Jul 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | - | -2.66% | 8,020 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 0.25% | 1,000 |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | - | 3.81% | 1,000 |
| Jul 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | - | 1.49% | 25,000 |
| Jul 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | - | 6.85% | - |
| Jul 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -0.19% | 25,000 |
| Jul 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 0.19% | - |
| Jul 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -0.19% | 25,000 |
| Jul 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | - | 25,000 |
| Jul 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 0.47% | 25,000 |
| Jul 16, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 2.02% | 25,000 |
| Jul 15, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | -1.79% | - |
| Jul 14, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | -1.49% | 25,000 |
| Jul 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | - | 3.16% | 25,000 |
| Jul 10, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 1.26% | 25,000 |
| Jul 9, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | - | 0.78% | - |
| Jul 8, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.20% | 25,000 |
| Jul 7, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -0.10% | 25,000 |
| Jul 4, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -0.30% | 25,000 |
| Jul 3, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.56% | - |
| Jul 2, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.85% | - |