Future plc (FRA:FNWA)
Germany · Delayed Price · Currency is EUR 3.580
+0.100 (2.87%)
Last updated: Aug 26, 2026, 9:12 AM CET
FRA:FNWA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | - | 2.87% | - |
| Aug 25, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 0.58% | - |
| Aug 24, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -1.70% | - |
| Aug 21, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Aug 20, 2026 | 3.62 | 3.62 | 3.54 | 3.54 | 3.54 | -1.67% | - |
| Aug 19, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -1.64% | - |
| Aug 18, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -0.54% | - |
| Aug 17, 2026 | 3.86 | 3.86 | 3.68 | 3.68 | 3.68 | -5.15% | - |
| Aug 14, 2026 | 3.78 | 3.88 | 3.78 | 3.88 | 3.88 | 0.52% | - |
| Aug 13, 2026 | 3.68 | 3.86 | 3.68 | 3.86 | 3.86 | 2.66% | - |
| Aug 12, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 0.53% | - |
| Aug 11, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Aug 10, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Aug 7, 2026 | 3.70 | 3.82 | 3.70 | 3.82 | 3.82 | 4.37% | 1,022 |
| Aug 6, 2026 | 3.62 | 3.66 | 3.62 | 3.66 | 3.66 | - | - |
| Aug 5, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 3.39% | - |
| Aug 4, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -1.12% | - |
| Aug 3, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 0.56% | - |
| Jul 31, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -5.32% | - |
| Jul 30, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 1.62% | - |
| Jul 29, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 3.35% | - |
| Jul 28, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 2.29% | - |
| Jul 27, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Jul 24, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Jul 23, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 1.16% | - |
| Jul 22, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -0.58% | - |
| Jul 21, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | -3.89% | - |
| Jul 20, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -2.17% | - |
| Jul 17, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 2.22% | - |
| Jul 16, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| Jul 15, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -3.28% | - |
| Jul 14, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 5.78% | - |
| Jul 13, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 3.59% | - |
| Jul 10, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -1.76% | - |
| Jul 9, 2026 | 3.32 | 3.40 | 3.32 | 3.40 | 3.40 | 0.59% | 1,282 |
| Jul 8, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.05% | - |
| Jul 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -8.38% | - |
| Jul 6, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47% | 1,000 |
| Jul 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | - | - |
| Jul 2, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.76% | - |
| Jul 1, 2026 | 3.42 | 3.42 | 3.40 | 3.40 | 3.40 | - | - |
| Jun 30, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.73% | - |
| Jun 29, 2026 | 3.50 | 3.50 | 3.46 | 3.46 | 3.46 | 4.22% | - |
| Jun 26, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| Jun 25, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | 1.83% | - |
| Jun 24, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Jun 23, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | 400 |
| Jun 22, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -1.20% | - |
| Jun 19, 2026 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -2.91% | - |
| Jun 18, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |