Founder Holdings Limited (FRA:FOU1)
Germany · Delayed Price · Currency is EUR 0.0730
+0.0125 (20.66%)
At close: Mar 27, 2026
FRA:FOU1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 20.66% | - |
| Mar 26, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Mar 25, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -12.95% | - |
| Mar 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 39.00% | - |
| Mar 23, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -11.50% | 1,000 |
| Mar 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 2.73% | - |
| Mar 19, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -24.14% | 750 |
| Mar 18, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 22.88% | - |
| Mar 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.85% | - |
| Mar 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -4.10% | - |
| Mar 13, 2026 | 0.07 | 0.08 | 0.06 | 0.06 | 0.06 | -20.26% | - |
| Mar 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.29% | - |
| Mar 11, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 6.16% | - |
| Mar 10, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 8.15% | - |
| Mar 9, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 25.00% | - |
| Mar 6, 2026 | 0.06 | 0.07 | 0.05 | 0.05 | 0.05 | -21.74% | - |
| Mar 5, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -1.43% | 14,400 |
| Mar 4, 2026 | 0.07 | 0.07 | 0.06 | 0.07 | 0.07 | 23.89% | 12,160 |
| Mar 3, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -17.52% | 2,500 |
| Mar 2, 2026 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -0.72% | - |
| Feb 27, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.43% | - |
| Feb 26, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | - | - |
| Feb 25, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -4.11% | - |
| Feb 24, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | -1.35% | - |
| Feb 23, 2026 | 0.07 | 0.07 | 0.07 | 0.07 | 0.07 | 24.37% | - |
| Feb 20, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -20.67% | - |
| Feb 19, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 23.97% | - |
| Feb 18, 2026 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -19.33% | 700 |
| Feb 17, 2026 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | - | - |
| Feb 16, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.32% | - |
| Feb 13, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -0.65% | - |
| Feb 12, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.32% | 500 |
| Feb 11, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | - | - |
| Feb 10, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.95% | - |
| Feb 9, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.65% | - |
| Feb 6, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -0.65% | - |
| Feb 5, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 2.67% | - |
| Feb 4, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -4.46% | - |
| Feb 3, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.64% | - |
| Feb 2, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 0.65% | - |
| Jan 30, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 3.33% | 2,000 |
| Jan 29, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -5.06% | - |
| Jan 28, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -3.66% | - |
| Jan 27, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | 1.23% | - |
| Jan 26, 2026 | 0.07 | 0.08 | 0.07 | 0.08 | 0.08 | -1.22% | - |
| Jan 23, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 28.13% | 700 |
| Jan 22, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -20.00% | 4,000 |
| Jan 21, 2026 | 0.08 | 0.08 | 0.08 | 0.08 | 0.08 | 25.00% | - |
| Jan 20, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | 1.59% | - |
| Jan 19, 2026 | 0.08 | 0.08 | 0.06 | 0.06 | 0.06 | -24.10% | - |