Founder Holdings Limited (FRA:FOU1)
Germany · Delayed Price · Currency is EUR 0.0520
-0.0060 (-10.34%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:FOU1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.34% | 2,000 |
| Aug 25, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 9.43% | - |
| Aug 24, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 21, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.95% | - |
| Aug 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.94% | - |
| Aug 19, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.93% | 1,000 |
| Aug 18, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.94% | - |
| Aug 17, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.64% | - |
| Aug 14, 2026 | 0.06 | 0.06 | 0.05 | 0.06 | 0.06 | 2.80% | 733 |
| Aug 13, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 12, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.93% | - |
| Aug 11, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | 1,000 |
| Aug 10, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.93% | - |
| Aug 7, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.93% | - |
| Aug 6, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.92% | - |
| Aug 5, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 1.87% | - |
| Aug 4, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | 0.94% | - |
| Aug 3, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Jul 31, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -0.93% | - |
| Jul 30, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -7.76% | - |
| Jul 29, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 28, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 27, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.75% | - |
| Jul 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 23, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.72% | - |
| Jul 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Jul 21, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 8.41% | 750 |
| Jul 20, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -10.08% | - |
| Jul 17, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.71% | - |
| Jul 16, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.86% | - |
| Jul 15, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.87% | - |
| Jul 14, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.71% | - |
| Jul 13, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.68% | - |
| Jul 10, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 2.59% | - |
| Jul 9, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 3.57% | - |
| Jul 8, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 1.82% | - |
| Jul 7, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | -5.98% | - |
| Jul 6, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 17.00% | - |
| Jul 3, 2026 | 0.07 | 0.07 | 0.05 | 0.05 | 0.05 | -14.53% | 7,000 |
| Jul 2, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 3.54% | 2,000 |
| Jul 1, 2026 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 0.89% | - |
| Jun 30, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | 7.69% | - |
| Jun 29, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | - | - |
| Jun 26, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -3.70% | - |
| Jun 25, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -1.82% | - |
| Jun 24, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | 0.92% | - |
| Jun 23, 2026 | 0.06 | 0.06 | 0.05 | 0.05 | 0.05 | -5.22% | 5,250 |
| Jun 22, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | -1.71% | - |
| Jun 19, 2026 | 0.06 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |
| Jun 18, 2026 | 0.07 | 0.07 | 0.06 | 0.06 | 0.06 | - | - |