Filtronic plc (FRA:FTI)
Germany · Delayed Price · Currency is EUR 3.100
-0.360 (-10.40%)
Last updated: Jun 26, 2026, 7:38 PM CET
FRA:FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.10 | 3.18 | 2.56 | 3.18 | 3.18 | 1.27% | 3,250 |
| Jun 25, 2026 | 3.44 | 3.82 | 3.14 | 3.14 | 3.14 | -14.67% | 1,500 |
| Jun 24, 2026 | 3.80 | 3.82 | 3.32 | 3.68 | 3.68 | -5.64% | 2,600 |
| Jun 23, 2026 | 4.26 | 4.26 | 3.86 | 3.90 | 3.90 | -12.16% | 14,580 |
| Jun 22, 2026 | 4.20 | 4.44 | 4.20 | 4.44 | 4.44 | 5.21% | 10,145 |
| Jun 19, 2026 | 4.12 | 4.22 | 4.10 | 4.22 | 4.22 | -4.52% | 800 |
| Jun 18, 2026 | 4.12 | 4.42 | 4.12 | 4.42 | 4.42 | - | 720 |
| Jun 17, 2026 | 4.04 | 4.42 | 4.04 | 4.42 | 4.42 | 3.76% | 370 |
| Jun 16, 2026 | 3.74 | 4.26 | 3.74 | 4.26 | 4.26 | 7.04% | 350 |
| Jun 15, 2026 | 3.92 | 3.98 | 3.92 | 3.98 | 3.98 | -1.49% | 1,450 |
| Jun 12, 2026 | 3.70 | 4.04 | 3.70 | 4.04 | 4.04 | 6.88% | 20,150 |
| Jun 11, 2026 | 3.56 | 4.08 | 3.56 | 3.78 | 3.78 | 1.61% | 19,832 |
| Jun 10, 2026 | 3.84 | 3.84 | 3.72 | 3.72 | 3.72 | -11.85% | 1,300 |
| Jun 9, 2026 | 4.42 | 4.64 | 4.22 | 4.22 | 4.22 | -7.86% | 6,139 |
| Jun 8, 2026 | 4.16 | 4.58 | 4.04 | 4.58 | 4.58 | 9.57% | 4,119 |
| Jun 5, 2026 | 4.08 | 4.52 | 3.90 | 4.18 | 4.18 | 7.73% | 41,809 |
| Jun 4, 2026 | 3.22 | 3.88 | 3.22 | 3.88 | 3.88 | 11.49% | 995 |
| Jun 3, 2026 | 4.06 | 4.18 | 3.48 | 3.48 | 3.48 | -18.69% | 4,343 |
| Jun 2, 2026 | 4.48 | 4.48 | 4.18 | 4.28 | 4.28 | -3.60% | 8,468 |
| Jun 1, 2026 | 4.40 | 4.86 | 4.40 | 4.44 | 4.44 | 2.30% | 22,103 |
| May 29, 2026 | 4.12 | 4.62 | 4.12 | 4.34 | 4.34 | -2.25% | 7,498 |
| May 28, 2026 | 4.52 | 4.54 | 4.42 | 4.44 | 4.44 | -12.08% | 6,400 |
| May 27, 2026 | 4.64 | 5.20 | 4.64 | 5.05 | 5.05 | 10.26% | 14,596 |
| May 26, 2026 | 4.50 | 4.70 | 4.34 | 4.58 | 4.58 | -0.43% | 9,839 |
| May 25, 2026 | 4.28 | 4.60 | 4.28 | 4.60 | 4.60 | 6.98% | 2,086 |
| May 22, 2026 | 4.58 | 4.68 | 4.26 | 4.30 | 4.30 | -6.52% | 33,613 |
| May 21, 2026 | 5.30 | 5.55 | 4.60 | 4.60 | 4.60 | -14.02% | 1,310 |
| May 20, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | - | 7,300 |
| May 19, 2026 | 4.64 | 5.35 | 4.64 | 5.35 | 5.35 | 13.35% | 1,994 |
| May 18, 2026 | 4.90 | 4.90 | 4.66 | 4.72 | 4.72 | 2.16% | 3,330 |
| May 15, 2026 | 4.78 | 4.78 | 4.58 | 4.62 | 4.62 | -1.70% | 2,650 |
| May 14, 2026 | 4.90 | 4.90 | 4.58 | 4.70 | 4.70 | 0.86% | 2,983 |
| May 13, 2026 | 4.06 | 4.66 | 4.06 | 4.66 | 4.66 | 10.43% | 1,850 |
| May 12, 2026 | 4.26 | 4.26 | 4.22 | 4.22 | 4.22 | -8.26% | 527 |
| May 11, 2026 | 4.32 | 4.62 | 4.20 | 4.60 | 4.60 | 3.14% | 12,945 |
| May 8, 2026 | 4.62 | 4.74 | 4.36 | 4.46 | 4.46 | -7.08% | 60,296 |
| May 7, 2026 | 3.78 | 4.80 | 3.78 | 4.80 | 4.80 | 9.09% | 3,159 |
| May 6, 2026 | 4.12 | 4.40 | 3.82 | 4.40 | 4.40 | 3.29% | 7,841 |
| May 5, 2026 | 4.82 | 4.82 | 3.70 | 4.26 | 4.26 | -14.80% | 42,054 |
| May 4, 2026 | 3.58 | 6.90 | 3.58 | 5.00 | 5.00 | 57.23% | 342,557 |
| Apr 30, 2026 | 3.04 | 3.18 | 3.04 | 3.18 | 3.18 | -3.64% | 600 |
| Apr 29, 2026 | 3.10 | 3.34 | 3.10 | 3.30 | 3.30 | 11.49% | 9,344 |
| Apr 28, 2026 | 3.02 | 3.04 | 2.78 | 2.96 | 2.96 | -4.52% | 9,795 |
| Apr 27, 2026 | 3.54 | 3.54 | 3.10 | 3.10 | 3.10 | -10.92% | 4,440 |
| Apr 24, 2026 | 3.20 | 3.48 | 3.20 | 3.48 | 3.48 | 6.75% | 1,400 |
| Apr 23, 2026 | 3.04 | 3.26 | 3.04 | 3.26 | 3.26 | 8.67% | 155 |
| Apr 22, 2026 | 2.80 | 3.00 | 2.80 | 3.00 | 3.00 | 9.49% | 500 |
| Apr 21, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 5.38% | - |
| Apr 20, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | - |
| Apr 17, 2026 | 2.46 | 2.68 | 2.46 | 2.68 | 2.68 | 8.94% | 10 |