Filtronic plc (FRA:FTI)
Germany · Delayed Price · Currency is EUR 2.380
+0.220 (10.19%)
At close: Jan 30, 2026
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 500 |
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -12.05% | - |
| Dec 3, 2025 | 1.41 | 1.66 | 1.41 | 1.66 | 1.66 | 18.57% | 11,500 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Dec 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| 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% | - |