Funko, Inc. (FRA:FU2)
Germany · Delayed Price · Currency is EUR 2.642
-0.048 (-1.78%)
Last updated: Dec 1, 2025, 8:13 AM CET
Funko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 2.87 | 2.87 | 2.87 | 2.87 | 2.87 | -8.37% | - |
| Nov 13, 2025 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | 4.33% | - |
| Nov 12, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -5.36% | - |
| Nov 11, 2025 | 3.17 | 3.17 | 3.17 | 3.17 | 3.17 | 11.73% | - |
| Nov 10, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | - | - |
| Nov 7, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 4.92% | - |
| Nov 6, 2025 | 2.71 | 2.71 | 2.71 | 2.71 | 2.71 | 7.30% | - |
| Nov 5, 2025 | 2.52 | 2.52 | 2.52 | 2.52 | 2.52 | -3.74% | - |
| Nov 4, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.21% | - |
| Nov 3, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 1.49% | - |
| Oct 31, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | 0.27% | - |
| Oct 30, 2025 | 2.61 | 2.61 | 2.61 | 2.61 | 2.61 | -0.42% | - |
| Oct 29, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -1.47% | - |
| Oct 28, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -4.53% | - |
| Oct 27, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 4.70% | - |
| Oct 24, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 8.32% | - |
| Oct 23, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -1.25% | - |
| Oct 22, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.26% | - |
| Oct 21, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | -0.93% | - |
| Oct 20, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -4.07% | - |
| Oct 17, 2025 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -3.15% | - |
| Oct 16, 2025 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | 0.68% | - |
| Oct 15, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | 3.40% | - |
| Oct 14, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | 3.98% | - |
| Oct 13, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -6.95% | - |
| Oct 10, 2025 | 2.65 | 2.65 | 2.65 | 2.65 | 2.65 | -4.72% | - |
| Oct 9, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 2.17% | - |
| Oct 8, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -2.58% | - |
| Oct 7, 2025 | 2.79 | 2.79 | 2.79 | 2.79 | 2.79 | 1.79% | - |
| Oct 6, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 4.22% | - |
| Oct 3, 2025 | 2.63 | 2.63 | 2.63 | 2.63 | 2.63 | -4.95% | - |
| Oct 2, 2025 | 2.77 | 2.77 | 2.77 | 2.77 | 2.77 | -3.22% | - |
| Oct 1, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -5.17% | - |
| Sep 30, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -3.24% | - |
| Sep 29, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -6.73% | - |
| Sep 26, 2025 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | -4.32% | - |
| Sep 25, 2025 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | 3.68% | - |
| Sep 24, 2025 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 1.05% | - |
| Sep 23, 2025 | 3.33 | 3.33 | 3.33 | 3.33 | 3.33 | 15.45% | - |