Funko, Inc. (FRA:FU2)
Germany · Delayed Price · Currency is EUR 3.487
-0.006 (-0.17%)
Last updated: Jan 28, 2026, 9:04 AM CET
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.11% | - |
| Dec 4, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -0.98% | - |
| Dec 3, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -0.49% | - |
| Dec 2, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 1.17% | - |
| Dec 1, 2025 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.78% | - |
| Nov 28, 2025 | 2.62 | 2.69 | 2.62 | 2.69 | 2.69 | 3.03% | 14,311 |
| Nov 27, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -1.81% | - |
| Nov 26, 2025 | 2.60 | 2.66 | 2.60 | 2.66 | 2.66 | 9.06% | 1,200 |
| Nov 25, 2025 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | 1.16% | - |
| Nov 24, 2025 | 2.41 | 2.41 | 2.41 | 2.41 | 2.41 | -0.21% | - |
| Nov 21, 2025 | 2.42 | 2.42 | 2.42 | 2.42 | 2.42 | -5.48% | - |
| Nov 20, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 0.35% | - |
| Nov 19, 2025 | 2.55 | 2.55 | 2.55 | 2.55 | 2.55 | -0.47% | - |
| Nov 18, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.47% | - |
| Nov 17, 2025 | 2.77 | 2.77 | 2.65 | 2.65 | 2.65 | -7.67% | 250 |