Feintool International Holding AG (FRA:FTO)
Germany · Delayed Price · Currency is EUR 12.00
+0.20 (1.69%)
Last updated: Oct 23, 2026, 8:07 AM CEST
FRA:FTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1.69% | 127 |
| Oct 22, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 0.85% | - |
| Oct 21, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - | - |
| Oct 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -1.68% | - |
| Oct 19, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -3.25% | - |
| Oct 16, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Oct 15, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 2.52% | - |
| Oct 14, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | - | - |
| Oct 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Oct 12, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -4.69% | - |
| Oct 9, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.23% | - |
| Oct 8, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Oct 7, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -3.05% | - |
| Oct 6, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 3.97% | - |
| Oct 5, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Oct 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Sep 30, 2026 | 12.60 | 12.60 | 12.30 | 12.30 | 12.30 | -2.38% | 127 |
| Sep 29, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -1.56% | - |
| Sep 28, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -0.78% | - |
| Sep 25, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 3.20% | - |
| Sep 24, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Sep 23, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Sep 22, 2026 | 12.20 | 12.30 | 12.20 | 12.30 | 12.30 | -0.81% | 424 |
| Sep 21, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Sep 18, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Sep 17, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 2.50% | - |
| Sep 16, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.83% | - |
| Sep 15, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -2.42% | - |
| Sep 14, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.81% | - |
| Sep 11, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.82% | - |
| Sep 10, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.83% | - |
| Sep 9, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -3.20% | - |
| Sep 8, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Sep 7, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Sep 4, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Sep 3, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -1.59% | - |
| Sep 2, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 2.44% | - |
| Sep 1, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - | - |
| Aug 31, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -6.11% | - |
| Aug 28, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 20.18% | - |
| Aug 27, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -5.22% | - |
| Aug 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 4.55% | - |
| Aug 25, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Aug 24, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 0.89% | - |
| Aug 21, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -3.45% | - |
| Aug 20, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 8.41% | - |
| Aug 19, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 18, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Aug 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 7.92% | - |