Filtronic plc (FRA:FTI)
Germany · Delayed Price · Currency is EUR 2.900
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:38 PM CEST
FRA:FTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | - | 1,333 |
| Oct 22, 2026 | 3.12 | 3.12 | 2.90 | 2.90 | 2.90 | -7.05% | 7,324 |
| Oct 21, 2026 | 2.90 | 3.12 | 2.90 | 3.12 | 3.12 | 6.12% | 1,002 |
| Oct 20, 2026 | 3.14 | 3.16 | 2.92 | 2.94 | 2.94 | -3.92% | 11,043 |
| Oct 19, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -3.77% | - |
| Oct 16, 2026 | 2.82 | 3.18 | 2.82 | 3.18 | 3.18 | -3.64% | 5,910 |
| Oct 15, 2026 | 3.14 | 3.30 | 3.14 | 3.30 | 3.30 | 3.12% | 1,428 |
| Oct 14, 2026 | 3.02 | 3.34 | 3.02 | 3.20 | 3.20 | 3.23% | 545 |
| Oct 13, 2026 | 3.32 | 3.32 | 3.10 | 3.10 | 3.10 | -18.85% | 7,312 |
| Oct 12, 2026 | 4.08 | 4.08 | 3.82 | 3.82 | 3.82 | 4.95% | 268 |
| Oct 9, 2026 | 3.64 | 3.82 | 3.64 | 3.64 | 3.64 | -6.67% | 8,963 |
| Oct 8, 2026 | 3.74 | 3.90 | 3.74 | 3.90 | 3.90 | 4.28% | 1,000 |
| Oct 7, 2026 | 3.48 | 4.06 | 3.48 | 3.74 | 3.74 | 3.89% | 7,114 |
| Oct 6, 2026 | 3.04 | 3.60 | 3.04 | 3.60 | 3.60 | 17.65% | 2,000 |
| Oct 5, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Oct 2, 2026 | 2.86 | 3.18 | 2.86 | 3.02 | 3.02 | -3.21% | 300 |
| Oct 1, 2026 | 2.92 | 3.12 | 2.82 | 3.12 | 3.12 | 20.93% | 8,100 |
| Sep 30, 2026 | 2.60 | 2.60 | 2.58 | 2.58 | 2.58 | -2.27% | 3,483 |
| Sep 29, 2026 | 2.58 | 2.64 | 2.58 | 2.64 | 2.64 | 1.54% | 1,082 |
| Sep 28, 2026 | 2.64 | 2.90 | 2.58 | 2.60 | 2.60 | -1.52% | 350 |
| Sep 25, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -3.65% | - |
| Sep 24, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Sep 23, 2026 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | -10.39% | - |
| Sep 22, 2026 | 2.88 | 3.08 | 2.78 | 3.08 | 3.08 | 2.67% | 7,419 |
| Sep 21, 2026 | 2.82 | 3.02 | 2.82 | 3.00 | 3.00 | 16.28% | 7,994 |
| Sep 18, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | 0.78% | - |
| Sep 17, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 8.47% | - |
| Sep 16, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -5.60% | - |
| Sep 15, 2026 | 2.60 | 2.60 | 2.50 | 2.50 | 2.50 | -7.41% | 3,866 |
| Sep 14, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.17% | - |
| Sep 11, 2026 | 2.70 | 2.76 | 2.70 | 2.76 | 2.76 | -6.12% | 750 |
| Sep 10, 2026 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -2.00% | - |
| Sep 9, 2026 | 2.60 | 3.00 | 2.60 | 3.00 | 3.00 | 13.64% | 10,500 |
| Sep 8, 2026 | 2.38 | 2.66 | 2.38 | 2.64 | 2.64 | -8.97% | 5,122 |
| Sep 7, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 25.00% | 2,000 |
| Sep 4, 2026 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | -2.52% | - |
| Sep 3, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | - |
| Sep 2, 2026 | 2.50 | 2.50 | 2.24 | 2.38 | 2.38 | -8.46% | 14,051 |
| Sep 1, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | - | - |
| Aug 31, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -0.76% | - |
| Aug 28, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 1.55% | - |
| Aug 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Aug 26, 2026 | 2.68 | 2.68 | 2.64 | 2.64 | 2.64 | -2.94% | 1,000 |
| Aug 25, 2026 | 2.74 | 3.02 | 2.64 | 2.72 | 2.72 | -1.45% | 1,650 |
| Aug 24, 2026 | 2.78 | 2.78 | 2.76 | 2.76 | 2.76 | - | 800 |
| Aug 21, 2026 | 2.74 | 3.00 | 2.74 | 2.76 | 2.76 | -8.00% | 7,500 |
| Aug 20, 2026 | 2.82 | 3.00 | 2.82 | 3.00 | 3.00 | 13.64% | 450 |
| Aug 19, 2026 | 2.72 | 2.72 | 2.64 | 2.64 | 2.64 | -5.04% | 600 |
| Aug 18, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -1.42% | - |
| Aug 17, 2026 | 2.84 | 2.84 | 2.82 | 2.82 | 2.82 | -6.00% | 3,000 |