Future plc (FRA:FNWA)
Germany · Delayed Price · Currency is EUR 3.540
-0.320 (-8.29%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:FNWA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Jun 1, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 7.22% | - |
| May 29, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -3.23% | - |
| May 28, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | -1.06% | - |
| May 27, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 4.44% | - |
| May 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1.69% | - |
| May 25, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.21% | - |
| May 22, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | -0.55% | - |
| May 21, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 5.20% | - |
| May 20, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 1.17% | - |
| May 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -3.93% | - |
| May 18, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | -8.72% | - |
| May 15, 2026 | 3.66 | 3.90 | 3.66 | 3.90 | 3.90 | 11.43% | 1,283 |
| May 14, 2026 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 5.42% | - |
| May 13, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | -7.78% | - |
| May 12, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | -7.69% | - |
| May 11, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 4.28% | 1,000 |
| May 8, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 4.47% | - |
| May 7, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.28% | - |
| May 6, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -3.61% | - |
| May 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -3.00% | - |
| May 4, 2026 | 3.78 | 4.00 | 3.78 | 4.00 | 4.00 | 2.56% | 1,000 |
| Apr 30, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 29, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 28, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -2.50% | - |
| Apr 27, 2026 | 3.90 | 4.00 | 3.90 | 4.00 | 4.00 | 2.56% | 500 |
| Apr 24, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 23, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Apr 22, 2026 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 3.72% | - |
| Apr 21, 2026 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | -1.05% | - |
| Apr 20, 2026 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -1.04% | - |
| Apr 17, 2026 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 5.49% | - |
| Apr 16, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | 0.55% | - |
| Apr 15, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.62 | 4.62% | - |
| Apr 14, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 0.58% | - |
| Apr 13, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | 1.18% | - |
| Apr 10, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 6.25% | - |
| Apr 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -5.33% | - |
| Apr 8, 2026 | 3.10 | 3.38 | 3.10 | 3.38 | 3.38 | - | 195 |
| Apr 7, 2026 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 8.33% | - |
| Apr 2, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -7.14% | - |
| Apr 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -4.00% | - |
| Mar 31, 2026 | 4.42 | 4.42 | 3.18 | 3.50 | 3.50 | -19.72% | 4,404 |
| Mar 30, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -3.11% | - |
| 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% | - |