FIH Mobile Limited (FRA:FW30)
Germany · Delayed Price · Currency is EUR 1.780
-0.010 (-0.56%)
At close: Aug 26, 2026
FRA:FW30 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | - | -0.56% | - |
| Aug 25, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 0.56% | - |
| Aug 24, 2026 | 1.79 | 1.79 | 1.78 | 1.78 | 1.78 | -3.26% | 2,450 |
| Aug 21, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -0.54% | - |
| Aug 20, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 1.09% | - |
| Aug 19, 2026 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -6.63% | - |
| Aug 18, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -0.51% | - |
| Aug 17, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | - |
| Aug 14, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Aug 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Aug 12, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Aug 11, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Aug 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -2.86% | - |
| Aug 7, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Aug 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 0.99% | - |
| Aug 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 3.06% | - |
| Aug 4, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 6.52% | - |
| Aug 3, 2026 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -3.66% | - |
| Jul 31, 2026 | 1.91 | 1.91 | 1.91 | 1.91 | 1.91 | 0.53% | - |
| Jul 30, 2026 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -4.52% | - |
| Jul 29, 2026 | 1.99 | 1.99 | 1.99 | 1.99 | 1.99 | 1.02% | - |
| Jul 28, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -2.48% | - |
| Jul 27, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Jul 24, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -4.72% | - |
| Jul 23, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | 0.95% | - |
| Jul 22, 2026 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 2.94% | - |
| Jul 21, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 3.55% | - |
| Jul 20, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | 5.91% | - |
| Jul 17, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -6.06% | - |
| Jul 16, 2026 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Jul 15, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Jul 14, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Jul 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -2.88% | - |
| Jul 10, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 0.97% | - |
| Jul 9, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | - | - |
| Jul 8, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Jul 7, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Jul 6, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -1.92% | - |
| Jul 3, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | 4.00% | - |
| Jul 2, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Jul 1, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Jun 30, 2026 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Jun 29, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -6.14% | - |
| Jun 26, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | -7.32% | - |
| Jun 25, 2026 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.91% | - |
| Jun 24, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | - | - |
| Jun 23, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -6.57% | - |
| Jun 22, 2026 | 2.58 | 2.74 | 2.58 | 2.74 | 2.74 | - | 116 |
| Jun 19, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -0.72% | - |
| Jun 18, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 1.47% | - |