Francotyp-Postalia Holding AG (FRA:FPH)
Germany · Delayed Price · Currency is EUR 2.930
-0.020 (-0.68%)
Last updated: Aug 12, 2025
FRA:FPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | - | 0.67% | - |
| Aug 13, 2025 | 3.05 | 3.05 | 3.00 | 3.00 | - | 2.39% | 600 |
| Aug 12, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | - | -0.68% | 800 |
| Aug 11, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | - | 800 |
| Aug 8, 2025 | 2.95 | 2.95 | 2.95 | 2.95 | - | -1.01% | 800 |
| Aug 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | - | 1.71% | 800 |
| Aug 6, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | - | - | 800 |
| Aug 5, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | - | 2.81% | 800 |
| Aug 4, 2025 | 2.85 | 2.85 | 2.85 | 2.85 | - | -0.70% | 800 |
| Aug 1, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | - | -0.35% | 800 |
| Jul 31, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | - | 0.70% | - |
| Jul 30, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | - | -1.72% | 800 |
| Jul 29, 2025 | 2.91 | 2.91 | 2.91 | 2.91 | - | 0.34% | 800 |
| Jul 28, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | - | 0.35% | 800 |
| Jul 25, 2025 | 2.89 | 2.89 | 2.89 | 2.89 | - | -3.34% | 800 |
| Jul 24, 2025 | 2.87 | 2.99 | 2.87 | 2.99 | - | 7.17% | 800 |
| Jul 23, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | - | 0.36% | 100 |
| Jul 22, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | - | 0.36% | 100 |
| Jul 21, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | - | 2.97% | 100 |
| Jul 18, 2025 | 2.69 | 2.69 | 2.69 | 2.69 | - | -2.89% | 100 |
| Jul 17, 2025 | 2.67 | 2.77 | 2.67 | 2.77 | - | 1.84% | 100 |
| Jul 16, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | - | -2.16% | 1,600 |
| Jul 15, 2025 | 2.71 | 2.78 | 2.71 | 2.78 | - | -0.71% | 1,600 |
| Jul 14, 2025 | 2.76 | 2.80 | 2.76 | 2.80 | - | 3.32% | 1,500 |
| Jul 11, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | - | 3.44% | 550 |
| Jul 10, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | 550 |
| Jul 9, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | - |
| Jul 8, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | 550 |
| Jul 7, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | 550 |
| Jul 4, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | 550 |
| Jul 3, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | 550 |
| Jul 2, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | 0.38% | - |
| Jul 1, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | - | -0.38% | 550 |
| Jun 30, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | - | - | - |
| Jun 27, 2025 | 2.57 | 2.62 | 2.57 | 2.62 | - | 1.95% | 600 |
| Jun 26, 2025 | 2.57 | 2.57 | 2.57 | 2.57 | - | -4.10% | - |
| Jun 25, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | - | -2.55% | 2,000 |
| Jun 24, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | - | - |
| Jun 23, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | -0.36% | 2,000 |
| Jun 20, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | 0.36% | 2,000 |
| Jun 19, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | -0.36% | 2,000 |
| Jun 18, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | 0.36% | - |
| Jun 17, 2025 | 2.75 | 2.75 | 2.75 | 2.75 | - | 0.36% | - |
| Jun 16, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | - | -3.52% | - |
| Jun 13, 2025 | 2.76 | 2.84 | 2.76 | 2.84 | - | 2.53% | 2,000 |
| Jun 12, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | - | 0.36% | 3,950 |
| Jun 11, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | - | -1.78% | 3,950 |
| Jun 10, 2025 | 2.81 | 2.81 | 2.81 | 2.81 | - | -0.71% | 3,950 |
| Jun 9, 2025 | 2.83 | 2.83 | 2.83 | 2.83 | - | 1.07% | 3,950 |
| Jun 6, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | - | 0.72% | 3,950 |