Filtronic plc (FRA:FTI)
Germany · Delayed Price · Currency is EUR 2.640
-0.080 (-2.94%)
Last updated: Aug 26, 2026, 3:55 PM CET
FRA:FTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.68 | 2.68 | 2.64 | 2.64 | - | -2.94% | - |
| 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 |
| Aug 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 1.35% | - |
| Aug 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -9.20% | - |
| Aug 12, 2026 | 2.84 | 3.26 | 2.84 | 3.26 | 3.26 | 5.84% | 3,833 |
| Aug 11, 2026 | 2.86 | 3.08 | 2.86 | 3.08 | 3.08 | - | 500 |
| Aug 10, 2026 | 2.70 | 3.14 | 2.70 | 3.08 | 3.08 | 14.07% | 2,700 |
| Aug 7, 2026 | 2.68 | 2.70 | 2.68 | 2.70 | 2.70 | -8.78% | 2,500 |
| Aug 6, 2026 | 2.68 | 2.96 | 2.68 | 2.96 | 2.96 | -0.67% | 3,000 |
| Aug 5, 2026 | 2.56 | 2.98 | 2.56 | 2.98 | 2.98 | 4.93% | 10 |
| Aug 4, 2026 | 2.78 | 2.84 | 2.72 | 2.84 | 2.84 | 2.90% | 441 |
| Aug 3, 2026 | 2.72 | 2.76 | 2.72 | 2.76 | 2.76 | 4.55% | 600 |
| Jul 31, 2026 | 2.64 | 2.90 | 2.64 | 2.64 | 2.64 | -7.04% | 8,500 |
| Jul 30, 2026 | 3.12 | 3.12 | 2.80 | 2.84 | 2.84 | -6.58% | 3,665 |
| Jul 29, 2026 | 2.92 | 3.20 | 2.84 | 3.04 | 3.04 | -5.59% | 17,173 |
| Jul 28, 2026 | 2.92 | 3.32 | 2.92 | 3.22 | 3.22 | 9.52% | 1,750 |
| Jul 27, 2026 | 2.80 | 3.00 | 2.80 | 2.94 | 2.94 | -1.34% | 1,150 |
| Jul 24, 2026 | 2.84 | 2.98 | 2.84 | 2.98 | 2.98 | 3.47% | 120 |
| Jul 23, 2026 | 2.82 | 3.14 | 2.82 | 2.88 | 2.88 | -6.49% | 640 |
| Jul 22, 2026 | 2.70 | 3.14 | 2.70 | 3.08 | 3.08 | 9.22% | 2,350 |
| Jul 21, 2026 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | -7.24% | 333 |
| Jul 20, 2026 | 2.80 | 3.04 | 2.80 | 3.04 | 3.04 | -3.80% | 1,000 |
| Jul 17, 2026 | 3.02 | 3.16 | 2.84 | 3.16 | 3.16 | -2.47% | 3,500 |
| Jul 16, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.24 | -1.22% | 1,000 |
| Jul 15, 2026 | 3.12 | 3.50 | 3.12 | 3.28 | 3.28 | -4.09% | 900 |
| Jul 14, 2026 | 3.08 | 3.44 | 3.08 | 3.42 | 3.42 | -0.58% | 5,872 |
| Jul 13, 2026 | 3.38 | 3.44 | 3.20 | 3.44 | 3.44 | 1.78% | 2,465 |
| Jul 10, 2026 | 2.90 | 3.38 | 2.90 | 3.38 | 3.38 | 5.62% | 15,445 |
| Jul 9, 2026 | 2.78 | 3.26 | 2.78 | 3.20 | 3.20 | 5.96% | 4,100 |
| Jul 8, 2026 | 3.18 | 3.18 | 2.98 | 3.02 | 3.02 | -7.36% | 6,273 |
| Jul 7, 2026 | 3.08 | 3.38 | 3.08 | 3.26 | 3.26 | -8.94% | 11,950 |
| Jul 6, 2026 | 2.94 | 3.58 | 2.90 | 3.58 | 3.58 | 15.48% | 40,151 |
| Jul 3, 2026 | 2.98 | 3.14 | 2.92 | 3.10 | 3.10 | -5.49% | 3,550 |
| Jul 2, 2026 | 3.12 | 3.38 | 2.94 | 3.28 | 3.28 | -2.96% | 350 |
| Jul 1, 2026 | 3.08 | 3.38 | 3.08 | 3.38 | 3.38 | 0.60% | 1,200 |
| Jun 30, 2026 | 2.76 | 3.36 | 2.76 | 3.36 | 3.36 | 29.23% | 200 |
| Jun 29, 2026 | 2.60 | 2.70 | 2.60 | 2.60 | 2.60 | -18.24% | 1,200 |
| 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 |