Filtronic plc (FRA:FTI)
Germany · Delayed Price · Currency is EUR 1.350
+0.020 (1.50%)
At close: Nov 26, 2025
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Nov 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Nov 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Nov 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Nov 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Nov 14, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -5.07% | 1,000 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Nov 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Nov 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Nov 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Nov 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.15% | - |
| Nov 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Nov 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Nov 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Oct 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Oct 30, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -6.62% | - |
| Oct 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Oct 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 27, 2025 | 1.40 | 1.60 | 1.40 | 1.50 | 1.50 | -6.25% | 6,828 |
| Oct 24, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 5.96% | 3,000 |
| Oct 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Oct 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -7.23% | - |
| Oct 21, 2025 | 1.40 | 1.66 | 1.40 | 1.66 | 1.66 | 20.29% | 3,000 |
| Oct 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -13.21% | - |
| Oct 17, 2025 | 1.40 | 1.59 | 1.40 | 1.59 | 1.59 | 15.22% | 70 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Oct 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -12.74% | - |
| Oct 13, 2025 | 1.38 | 1.57 | 1.38 | 1.57 | 1.57 | 14.60% | 2,500 |
| Oct 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Oct 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -11.39% | - |
| Oct 7, 2025 | 1.43 | 1.58 | 1.43 | 1.58 | 1.58 | 9.72% | 1,300 |
| Oct 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Oct 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 2, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | 11.11% | 35 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.97% | - |
| Sep 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Sep 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -17.75% | - |
| Sep 25, 2025 | 1.42 | 1.69 | 1.42 | 1.69 | 1.69 | 26.12% | 5,000 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Sep 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -12.67% | - |
| Sep 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 1,875 |