Martifer SGPS, S.A. (FRA:FRW)
Germany · Delayed Price · Currency is EUR 2.210
-0.050 (-2.21%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:FRW Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.21 | 2.21 | 2.21 | 2.21 | 2.21 | -2.21% | 600 |
| Oct 22, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 1.80% | - |
| Oct 21, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Oct 20, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -0.88% | 600 |
| Oct 19, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.44% | - |
| Oct 15, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | - | - |
| Oct 14, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.89% | - |
| Oct 13, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | - |
| Oct 12, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 9, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Oct 8, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Oct 7, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Oct 6, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Oct 5, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Oct 2, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | - |
| Oct 1, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | - |
| Sep 30, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% | - |
| Sep 29, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 1.32% | - |
| Sep 28, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 25, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | - |
| Sep 24, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Sep 23, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | - |
| Sep 22, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Sep 21, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 18, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 17, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 16, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | - | - |
| Sep 15, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | - |
| Sep 14, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | - | - |
| Sep 11, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | - |
| Sep 10, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -0.43% | - |
| Sep 9, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | 0.87% | - |
| Sep 8, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.72% | - |
| Sep 7, 2026 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | 2.64% | - |
| Sep 4, 2026 | 2.27 | 2.27 | 2.27 | 2.27 | 2.27 | 0.44% | - |
| Sep 3, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -1.31% | - |
| Sep 2, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -0.43% | - |
| Sep 1, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Aug 31, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| Aug 28, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.44% | - |
| Aug 27, 2026 | 2.25 | 2.25 | 2.25 | 2.25 | 2.25 | -0.44% | - |
| Aug 26, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 25, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 24, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -0.88% | - |
| Aug 21, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -0.44% | - |
| Aug 20, 2026 | 2.29 | 2.29 | 2.29 | 2.29 | 2.29 | -1.29% | - |
| Aug 19, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | 0.43% | - |
| Aug 18, 2026 | 2.31 | 2.31 | 2.31 | 2.31 | 2.31 | -0.43% | - |
| Aug 17, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | - |