FIH Mobile Limited (FRA:FW30)
Germany · Delayed Price · Currency is EUR 2.280
-0.180 (-7.32%)
At close: Jun 26, 2026
FRA:FW30 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jun 17, 2026 | 2.56 | 2.72 | 2.56 | 2.72 | 2.72 | 7.09% | 4,000 |
| Jun 16, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -0.78% | - |
| Jun 15, 2026 | 2.56 | 2.56 | 2.56 | 2.56 | 2.56 | -3.03% | - |
| Jun 12, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 3.94% | - |
| Jun 11, 2026 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -2.68% | - |
| Jun 10, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.61 | -7.04% | - |
| Jun 9, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.81 | 5.19% | - |
| Jun 8, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.67 | -7.53% | - |
| Jun 5, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | -5.19% | - |
| Jun 4, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | -5.52% | - |
| Jun 3, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.22 | - | - |
| Jun 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.22 | 0.62% | - |
| Jun 1, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | 3.18% | - |
| May 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.10 | 1.29% | - |
| May 28, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | 1.31% | - |
| May 27, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | -1.29% | - |
| May 26, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | 1.31% | - |
| May 25, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.03 | -0.65% | - |
| May 22, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | 1.99% | - |
| May 21, 2026 | 3.04 | 3.04 | 3.02 | 3.02 | 2.99 | -2.58% | 750 |
| May 20, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.06 | -3.73% | - |
| May 19, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.18 | 1.26% | 3,117 |
| May 18, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | -2.45% | - |
| May 15, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.22 | 1.24% | - |
| May 14, 2026 | 3.20 | 3.22 | 3.20 | 3.22 | 3.18 | 1.90% | 3,387 |
| May 13, 2026 | 3.12 | 3.16 | 3.12 | 3.16 | 3.12 | 1.28% | 2,692 |
| May 12, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.08 | 3.31% | - |
| May 11, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 2.99 | -0.66% | - |
| May 8, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.01 | 7.04% | - |
| May 7, 2026 | 2.84 | 2.84 | 2.84 | 2.84 | 2.81 | 6.77% | - |
| May 6, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | 1.53% | - |
| May 5, 2026 | 2.62 | 2.62 | 2.62 | 2.62 | 2.59 | -1.50% | - |
| May 4, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.63 | -2.21% | - |
| Apr 30, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.69 | -0.73% | - |
| Apr 29, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | 0.74% | - |
| Apr 28, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.69 | -3.55% | - |
| Apr 27, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.79 | 0.71% | - |
| Apr 24, 2026 | 2.80 | 2.80 | 2.80 | 2.80 | 2.77 | 0.72% | - |
| Apr 23, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.75 | 1.46% | - |
| Apr 22, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | - | - |
| Apr 21, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.71 | 14.17% | - |
| Apr 20, 2026 | 2.40 | 2.40 | 2.40 | 2.40 | 2.37 | 1.69% | - |
| Apr 17, 2026 | 2.36 | 2.36 | 2.36 | 2.36 | 2.33 | 3.51% | - |