Future plc (FRA:FNWA)
Germany · Delayed Price · Currency is EUR 4.840
+0.200 (4.31%)
Last updated: Feb 20, 2026, 9:17 AM CET
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 4.31% | 1,000 |
| Feb 19, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | 0.43% | - |
| Feb 18, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 2.67% | - |
| Feb 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -7.02% | - |
| Feb 16, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 1.26% | 1,000 |
| Feb 13, 2026 | 4.76 | 4.78 | 4.76 | 4.78 | 4.78 | -0.83% | - |
| Feb 12, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -1.63% | - |
| Feb 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -10.09% | - |
| Feb 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 2.83% | 500 |
| Feb 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -4.50% | - |
| Feb 6, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 1,550 |
| Feb 5, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -5.93% | 200 |
| Feb 4, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -9.23% | - |
| Feb 3, 2026 | 6.10 | 6.50 | 6.10 | 6.50 | 6.50 | -1.52% | 1,684 |
| Feb 2, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 9.09% | 1,500 |
| Jan 30, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -4.72% | - |
| Jan 29, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 2.42% | - |
| Jan 28, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -3.13% | - |
| Jan 27, 2026 | 6.10 | 6.40 | 6.10 | 6.40 | 6.40 | 5.79% | 602 |
| Jan 26, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 23, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Jan 22, 2026 | 5.75 | 6.05 | 5.75 | 6.05 | 6.05 | 8.04% | 680 |
| Jan 21, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | - | - |
| Jan 20, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Jan 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 3.64% | - |
| Jan 16, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -3.51% | - |
| Jan 15, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -3.39% | - |
| Jan 14, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.70 | 0.85% | - |
| Jan 13, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.66 | -1.68% | - |
| Jan 12, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | 6.25% | - |
| Jan 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.41 | -5.08% | - |
| Jan 8, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.70 | 3.51% | - |
| Jan 7, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.51 | 1.79% | - |
| Jan 6, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.41 | -5.08% | - |
| Jan 5, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.70 | -0.84% | - |
| Jan 2, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.75 | - | - |
| Dec 30, 2025 | 6.00 | 6.00 | 5.95 | 5.95 | 5.75 | -4.03% | - |
| Dec 29, 2025 | 5.85 | 6.20 | 5.85 | 6.20 | 5.99 | 3.33% | 138 |
| Dec 23, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.80 | -4.00% | 1 |
| Dec 22, 2025 | 5.95 | 6.25 | 5.95 | 6.25 | 6.04 | 4.17% | 75 |
| Dec 19, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.80 | - | 600 |
| Dec 18, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.80 | 3.45% | - |
| Dec 17, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.61 | - | - |
| Dec 16, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.61 | -1.69% | - |
| Dec 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.70 | -2.48% | - |
| Dec 12, 2025 | 6.10 | 6.10 | 6.05 | 6.05 | 5.85 | -2.42% | - |
| Dec 11, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 5.99 | -2.36% | - |
| Dec 10, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.14 | -2.31% | - |
| Dec 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.28 | -7.80% | - |
| Dec 8, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 6.82 | -2.76% | - |