Fortescue Ltd (FRA:FVJA)
Germany · Delayed Price · Currency is EUR 22.80
0.00 (0.00%)
At close: Jun 26, 2026
FRA:FVJA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -1.72% | - |
| Jun 24, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.85% | - |
| Jun 23, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | -1.68% | - |
| Jun 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| Jun 19, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -1.65% | - |
| Jun 18, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.82% | - |
| Jun 17, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -1.61% | - |
| Jun 16, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -1.59% | - |
| Jun 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 3.28% | - |
| Jun 12, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 0.83% | - |
| Jun 11, 2026 | 23.40 | 24.20 | 23.40 | 24.20 | 24.20 | 2.54% | 103 |
| Jun 10, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.67% | - |
| Jun 9, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -4.00% | 71 |
| Jun 8, 2026 | 25.00 | 25.00 | 24.80 | 25.00 | 25.00 | - | 304 |
| Jun 5, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -4.58% | - |
| Jun 4, 2026 | 25.60 | 26.20 | 25.60 | 26.20 | 26.20 | -2.96% | 100 |
| Jun 3, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -0.74% | - |
| Jun 2, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | -0.73% | - |
| Jun 1, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.74% | - |
| May 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 2.26% | - |
| May 28, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -1.48% | - |
| May 27, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 0.75% | - |
| May 26, 2026 | 26.80 | 26.80 | 26.80 | 26.80 | 26.80 | 0.75% | - |
| May 25, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 1.53% | - |
| May 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| May 21, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 0.76% | - |
| May 20, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -1.50% | - |
| May 19, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | - | 63 |
| May 18, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | -3.62% | - |
| May 15, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | -2.13% | - |
| May 14, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 2.17% | - |
| May 13, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 3.76% | - |
| May 12, 2026 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 2.31% | - |
| May 11, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| May 8, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| May 7, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 3.97% | - |
| May 6, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 4.13% | - |
| May 5, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - | - |
| May 4, 2026 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | 1.68% | - |
| Apr 30, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -2.46% | - |
| Apr 29, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - | - |
| Apr 28, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 1.67% | - |
| Apr 27, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | - |
| Apr 24, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -5.51% | - |
| Apr 23, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Apr 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Apr 21, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -2.31% | - |
| Apr 20, 2026 | 25.60 | 26.00 | 25.60 | 26.00 | 26.00 | 1.56% | 301 |
| Apr 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Apr 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 2.42% | - |