Funko, Inc. (FRA:FU2)
Germany · Delayed Price · Currency is EUR 2.578
-0.199 (-7.17%)
At close: Mar 27, 2026
FRA:FU2 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -7.17% | - |
| Mar 26, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | -2.15% | - |
| Mar 25, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | -1.60% | - |
| Mar 24, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 2.27% | - |
| Mar 23, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -5.02% | - |
| Mar 20, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -0.64% | - |
| Mar 19, 2026 | 2.99 | 2.99 | 2.99 | 2.99 | 2.99 | -8.99% | - |
| Mar 18, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 0.80% | - |
| Mar 17, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -9.25% | - |
| Mar 16, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -5.03% | - |
| Mar 13, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | 0.35% | - |
| Mar 12, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -3.93% | - |
| Mar 11, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.46% | - |
| Mar 10, 2026 | 3.79 | 3.79 | 3.79 | 3.79 | 3.79 | 0.40% | - |
| Mar 9, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -0.21% | - |
| Mar 6, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -3.47% | - |
| Mar 5, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 2.48% | - |
| Mar 4, 2026 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -3.12% | - |
| Mar 3, 2026 | 3.95 | 3.95 | 3.95 | 3.95 | 3.95 | -3.17% | - |
| Mar 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.93% | - |
| Feb 27, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -1.52% | - |
| Feb 26, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | -0.05% | - |
| Feb 25, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17% | - |
| Feb 24, 2026 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | -5.61% | - |
| Feb 23, 2026 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | 11.48% | - |
| 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% | - |