Funko, Inc. (FRA:FU2)
Germany · Delayed Price · Currency is EUR 3.851
+0.334 (9.50%)
Last updated: Feb 20, 2026, 8:25 AM CET
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 9.50% | - |
| Feb 19, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 14.78% | - |
| Feb 18, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 3.83% | - |
| Feb 17, 2026 | 2.95 | 2.95 | 2.95 | 2.95 | 2.95 | -0.81% | - |
| Feb 16, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.27% | - |
| Feb 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -7.60% | - |
| Feb 12, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.53% | - |
| Feb 11, 2026 | 3.19 | 3.19 | 3.19 | 3.19 | 3.19 | 2.21% | - |
| Feb 10, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -4.90% | - |
| Feb 9, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -1.26% | - |
| Feb 6, 2026 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | -5.51% | - |
| Feb 5, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | 3.07% | - |
| Feb 4, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -1.24% | - |
| Feb 3, 2026 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 5.42% | - |
| Feb 2, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.50% | - |
| Jan 30, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -2.55% | - |
| Jan 29, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | -0.95% | - |
| Jan 28, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.17% | - |
| Jan 27, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.57% | - |
| Jan 26, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | -4.87% | - |
| Jan 23, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 16.46% | - |
| Jan 22, 2026 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 6.37% | - |
| Jan 21, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 0.27% | - |
| Jan 20, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -1.06% | - |
| Jan 19, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | -3.31% | - |
| Jan 16, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | 3.12% | - |
| Jan 15, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | 1.48% | - |
| Jan 14, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | 0.47% | - |
| Jan 13, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -4.03% | - |
| Jan 12, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | -6.41% | 2,000 |
| Jan 9, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 12.98% | - |
| Jan 8, 2026 | 2.91 | 2.91 | 2.91 | 2.91 | 2.91 | -1.52% | - |
| Jan 7, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 2.92% | - |
| Jan 6, 2026 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | 1.66% | - |
| Jan 5, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | -1.15% | - |
| Jan 2, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 2.07% | - |
| Dec 30, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -4.24% | - |
| Dec 29, 2025 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 16.53% | - |
| Dec 23, 2025 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | -0.44% | - |
| Dec 22, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | 0.24% | - |
| Dec 19, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.08% | - |
| Dec 18, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -0.87% | - |
| Dec 17, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | 0.47% | - |
| Dec 16, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -6.44% | - |
| Dec 15, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -2.84% | - |
| Dec 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.51% | - |
| Dec 11, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | -3.11% | - |
| Dec 10, 2025 | 2.55 | 2.80 | 2.55 | 2.80 | 2.80 | 10.72% | 2,000 |
| Dec 9, 2025 | 2.53 | 2.53 | 2.53 | 2.53 | 2.53 | -0.28% | - |
| Dec 8, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.61% | - |