Future plc (FRA:FNWA)
Germany · Delayed Price · Currency is EUR 4.500
-0.300 (-6.25%)
At close: Mar 27, 2026
FRA:FNWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | -6.25% | 1,200 |
| Mar 26, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 3.00% | - |
| Mar 25, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - | - |
| Mar 24, 2026 | 4.62 | 4.66 | 4.62 | 4.66 | 4.66 | 2.64% | - |
| Mar 23, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | -2.99% | - |
| Mar 20, 2026 | 4.68 | 4.68 | 4.68 | 4.68 | 4.68 | 0.43% | - |
| Mar 19, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -2.10% | - |
| Mar 18, 2026 | 4.76 | 4.76 | 4.76 | 4.76 | 4.76 | -1.65% | - |
| Mar 17, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -3.20% | - |
| Mar 16, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Mar 13, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -2.91% | - |
| Mar 12, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 1.98% | - |
| Mar 11, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -4.72% | - |
| Mar 10, 2026 | 5.15 | 5.30 | 5.15 | 5.30 | 5.30 | 3.92% | 400 |
| Mar 9, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Mar 6, 2026 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 12.55% | 501 |
| Mar 5, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Mar 4, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | -0.87% | - |
| Mar 3, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -0.86% | - |
| Mar 2, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | -0.43% | - |
| Feb 27, 2026 | 4.66 | 4.68 | 4.66 | 4.68 | 4.68 | 1.30% | - |
| Feb 26, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | 0.87% | - |
| Feb 25, 2026 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 0.44% | - |
| Feb 24, 2026 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | -5.00% | - |
| Feb 23, 2026 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -0.83% | - |
| 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% | - |