Filtronic plc (FRA:FTI)
Germany · Delayed Price · Currency is EUR 2.220
-0.060 (-2.63%)
Feb 20, 2026, 4:00 PM EST
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 2.24 | 2.24 | 2.22 | 2.22 | 2.22 | -2.63% | 170 |
| Feb 19, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 1.79% | - |
| Feb 18, 2026 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -0.88% | - |
| Feb 17, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 2.73% | - |
| Feb 16, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -5.17% | - |
| Feb 13, 2026 | 2.18 | 2.32 | 2.18 | 2.32 | 2.32 | 0.87% | 1,000 |
| Feb 12, 2026 | 2.20 | 2.30 | 2.20 | 2.30 | 2.30 | 4.55% | 3,691 |
| Feb 11, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -3.51% | - |
| Feb 10, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 2.70% | - |
| Feb 9, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.93% | - |
| Feb 6, 2026 | 2.22 | 2.36 | 2.22 | 2.36 | 2.36 | 2.61% | 800 |
| Feb 5, 2026 | 2.18 | 2.36 | 2.18 | 2.30 | 2.30 | 10.58% | 22,471 |
| Feb 4, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -5.45% | - |
| Feb 3, 2026 | 2.06 | 2.20 | 2.06 | 2.20 | 2.20 | -8.33% | 195 |
| Feb 2, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 0.84% | 1,000 |
| Jan 30, 2026 | 2.04 | 2.38 | 2.04 | 2.38 | 2.38 | 10.19% | 3,400 |
| Jan 29, 2026 | 1.91 | 2.16 | 1.91 | 2.16 | 2.16 | 0.93% | 4,000 |
| Jan 28, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Jan 27, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -6.84% | - |
| Jan 26, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 10.38% | 3,420 |
| Jan 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 4.95% | - |
| Jan 22, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -3.81% | - |
| Jan 21, 2026 | 1.92 | 2.10 | 1.92 | 2.10 | 2.10 | 3.96% | 1,900 |
| Jan 20, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jan 19, 2026 | 2.34 | 2.34 | 2.02 | 2.02 | 2.02 | -8.18% | 12,675 |
| Jan 16, 2026 | 2.12 | 2.20 | 2.12 | 2.20 | 2.20 | 1.85% | 6,000 |
| Jan 15, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.42% | - |
| Jan 14, 2026 | 2.06 | 2.26 | 2.06 | 2.26 | 2.26 | 17.71% | 1,000 |
| Jan 13, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -5.88% | - |
| Jan 12, 2026 | 1.87 | 2.04 | 1.87 | 2.04 | 2.04 | - | 1,000 |
| Jan 9, 2026 | 1.88 | 2.04 | 1.88 | 2.04 | 2.04 | 11.48% | 1,000 |
| Jan 8, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -4.69% | - |
| Jan 7, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | 1.92 | -7.69% | - |
| Jan 6, 2026 | 1.99 | 2.08 | 1.99 | 2.08 | 2.08 | -3.70% | 4,467 |
| Jan 5, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 3.85% | 550 |
| Jan 2, 2026 | 1.94 | 2.08 | 1.94 | 2.08 | 2.08 | 0.97% | 2,000 |
| Dec 30, 2025 | 1.84 | 2.06 | 1.84 | 2.06 | 2.06 | 11.96% | 5,650 |
| Dec 29, 2025 | 1.73 | 2.00 | 1.73 | 1.84 | 1.84 | 7.60% | 5,353 |
| Dec 23, 2025 | 1.65 | 1.86 | 1.65 | 1.71 | 1.71 | - | 1,417 |
| Dec 22, 2025 | 1.61 | 1.71 | 1.61 | 1.71 | 1.71 | 4.27% | 94 |
| Dec 19, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -5.75% | - |
| Dec 18, 2025 | 1.60 | 1.74 | 1.60 | 1.74 | 1.74 | 3.57% | 3,915 |
| Dec 17, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -3.45% | - |
| Dec 16, 2025 | 1.55 | 1.75 | 1.55 | 1.74 | 1.74 | -2.25% | 16,750 |
| Dec 15, 2025 | 1.53 | 1.79 | 1.53 | 1.78 | 1.78 | 5.95% | 6,000 |
| Dec 12, 2025 | 1.46 | 1.68 | 1.46 | 1.68 | 1.68 | 15.07% | 9,800 |
| Dec 11, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 10, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Dec 9, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -11.52% | - |
| Dec 8, 2025 | 1.46 | 1.65 | 1.46 | 1.65 | 1.65 | 11.49% | 726 |