Fuel Tech, Inc. (FRA:FUE1)
Germany · Delayed Price · Currency is EUR 1.440
-0.080 (-5.26%)
At close: Nov 28, 2025
Fuel Tech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 1.52 | 1.53 | 1.44 | 1.44 | 1.44 | -5.26% | - |
| Nov 27, 2025 | 1.52 | 1.52 | 1.45 | 1.52 | 1.52 | 1.33% | - |
| Nov 26, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Nov 25, 2025 | 1.52 | 1.52 | 1.44 | 1.51 | 1.51 | 1.34% | - |
| Nov 24, 2025 | 1.47 | 1.49 | 1.40 | 1.49 | 1.49 | 6.43% | - |
| Nov 21, 2025 | 1.37 | 1.40 | 1.30 | 1.40 | 1.40 | 2.94% | 2,000 |
| Nov 20, 2025 | 1.49 | 1.49 | 1.35 | 1.36 | 1.36 | -5.56% | - |
| Nov 19, 2025 | 1.48 | 1.53 | 1.44 | 1.44 | 1.44 | -2.04% | 3,331 |
| Nov 18, 2025 | 1.52 | 1.52 | 1.43 | 1.47 | 1.47 | -1.34% | - |
| Nov 17, 2025 | 1.57 | 1.57 | 1.46 | 1.49 | 1.49 | -3.25% | - |
| Nov 14, 2025 | 1.58 | 1.59 | 1.51 | 1.54 | 1.54 | 0.65% | 2,350 |
| Nov 13, 2025 | 1.68 | 1.68 | 1.52 | 1.53 | 1.53 | -6.71% | - |
| Nov 12, 2025 | 1.77 | 1.77 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Nov 11, 2025 | 1.77 | 1.77 | 1.68 | 1.69 | 1.69 | -6.11% | - |
| Nov 10, 2025 | 1.81 | 1.85 | 1.79 | 1.80 | 1.80 | 1.69% | - |
| Nov 7, 2025 | 1.82 | 1.82 | 1.63 | 1.77 | 1.77 | -0.56% | 1,500 |
| Nov 6, 2025 | 1.89 | 1.95 | 1.77 | 1.78 | 1.78 | -4.81% | - |
| Nov 5, 2025 | 2.08 | 2.08 | 1.75 | 1.87 | 1.87 | -11.79% | 7,010 |
| Nov 4, 2025 | 2.18 | 2.18 | 2.12 | 2.12 | 2.12 | -6.19% | - |
| Nov 3, 2025 | 2.04 | 2.26 | 2.04 | 2.26 | 2.26 | 10.78% | - |
| Oct 31, 2025 | 2.10 | 2.12 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Oct 30, 2025 | 2.16 | 2.16 | 2.10 | 2.10 | 2.10 | -2.78% | - |
| Oct 29, 2025 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -2.70% | - |
| Oct 28, 2025 | 2.24 | 2.32 | 2.22 | 2.22 | 2.22 | -0.89% | - |
| Oct 27, 2025 | 2.30 | 2.34 | 2.24 | 2.24 | 2.24 | -5.08% | - |
| Oct 24, 2025 | 2.36 | 2.42 | 2.34 | 2.36 | 2.36 | -0.84% | - |
| Oct 23, 2025 | 2.34 | 2.42 | 2.34 | 2.38 | 2.38 | 0.85% | - |
| Oct 22, 2025 | 2.46 | 2.50 | 2.28 | 2.36 | 2.36 | -7.09% | 1,000 |
| Oct 21, 2025 | 2.54 | 2.62 | 2.52 | 2.54 | 2.54 | -2.31% | - |
| Oct 20, 2025 | 2.46 | 2.60 | 2.46 | 2.60 | 2.60 | 3.17% | - |
| Oct 17, 2025 | 2.60 | 2.62 | 2.52 | 2.52 | 2.52 | -5.26% | - |
| Oct 16, 2025 | 2.56 | 2.80 | 2.56 | 2.66 | 2.66 | 1.53% | - |
| Oct 15, 2025 | 2.54 | 2.62 | 2.54 | 2.62 | 2.62 | 3.15% | - |
| Oct 14, 2025 | 2.42 | 2.60 | 2.42 | 2.54 | 2.54 | 1.60% | - |
| Oct 13, 2025 | 2.30 | 2.52 | 2.30 | 2.50 | 2.50 | 5.04% | 890 |
| Oct 10, 2025 | 2.50 | 2.52 | 2.38 | 2.38 | 2.38 | -7.03% | - |
| Oct 9, 2025 | 2.52 | 2.64 | 2.52 | 2.56 | 2.56 | -0.78% | - |
| Oct 8, 2025 | 2.50 | 2.76 | 2.50 | 2.58 | 2.58 | 0.78% | 1,025 |
| Oct 7, 2025 | 2.42 | 2.62 | 2.42 | 2.56 | 2.56 | 1.59% | - |
| Oct 6, 2025 | 2.42 | 2.68 | 2.42 | 2.52 | 2.52 | 1.61% | 125 |
| Oct 3, 2025 | 2.36 | 2.54 | 2.36 | 2.48 | 2.48 | 3.33% | - |
| Oct 2, 2025 | 2.34 | 2.42 | 2.34 | 2.40 | 2.40 | - | - |
| Oct 1, 2025 | 2.44 | 2.44 | 2.38 | 2.40 | 2.40 | -2.44% | 200 |
| Sep 30, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.91% | - |
| Sep 29, 2025 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -1.54% | - |
| Sep 26, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.41% | 146 |
| Sep 25, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -8.11% | - |
| Sep 24, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 3.50% | - |
| Sep 23, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 6.72% | - |
| Sep 22, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -3.60% | - |