Finexity AG (FRA:FXT)
Germany · Delayed Price · Currency is EUR 32.40
-0.20 (-0.61%)
At close: Oct 23, 2026
FRA:FXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 32.40 | 33.00 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Oct 22, 2026 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | - | - |
| Oct 21, 2026 | 32.60 | 32.60 | 32.40 | 32.60 | 32.60 | - | - |
| Oct 20, 2026 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | 0.62% | - |
| Oct 19, 2026 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | -0.61% | - |
| Oct 16, 2026 | 31.80 | 32.60 | 31.80 | 32.60 | 32.60 | 2.52% | - |
| Oct 15, 2026 | 31.80 | 32.80 | 31.80 | 31.80 | 31.80 | -1.24% | - |
| Oct 14, 2026 | 34.20 | 34.20 | 32.20 | 32.20 | 32.20 | - | - |
| Oct 13, 2026 | 34.00 | 35.00 | 32.20 | 32.20 | 32.20 | -2.42% | 606 |
| Oct 12, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 9, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - | - |
| Oct 8, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -0.60% | - |
| Oct 7, 2026 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | 0.61% | - |
| Oct 6, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 3.13% | - |
| Oct 5, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 3.23% | - |
| Oct 2, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Oct 1, 2026 | 30.00 | 31.00 | 30.00 | 31.00 | 31.00 | -1.90% | - |
| Sep 30, 2026 | 33.00 | 33.00 | 30.80 | 31.60 | 31.60 | -2.47% | 68 |
| Sep 29, 2026 | 33.40 | 33.40 | 32.40 | 32.40 | 32.40 | -2.99% | - |
| Sep 28, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - | - |
| Sep 25, 2026 | 34.20 | 34.20 | 33.40 | 33.40 | 33.40 | 5.03% | - |
| Sep 24, 2026 | 32.40 | 32.40 | 30.60 | 31.80 | 31.80 | -2.45% | 110 |
| Sep 23, 2026 | 33.20 | 33.20 | 32.60 | 32.60 | 32.60 | -5.23% | - |
| Sep 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - | - |
| Sep 21, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 3.61% | - |
| Sep 18, 2026 | 33.80 | 33.80 | 33.20 | 33.20 | 33.20 | -1.78% | - |
| Sep 17, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | - |
| Sep 16, 2026 | 34.20 | 34.20 | 33.80 | 33.80 | 33.80 | -1.17% | - |
| Sep 15, 2026 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Sep 14, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Sep 11, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - | - |
| Sep 10, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -4.40% | - |
| Sep 9, 2026 | 35.60 | 36.40 | 35.20 | 36.40 | 36.40 | 6.43% | 15 |
| Sep 8, 2026 | 34.80 | 34.80 | 34.20 | 34.20 | 34.20 | -1.72% | - |
| Sep 7, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -5.95% | - |
| Sep 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | - |
| Sep 3, 2026 | 37.80 | 37.80 | 37.00 | 37.00 | 37.00 | 7.56% | - |
| Sep 2, 2026 | 35.00 | 35.00 | 34.40 | 34.40 | 34.40 | -1.71% | - |
| Sep 1, 2026 | 35.60 | 35.60 | 35.00 | 35.00 | 35.00 | -1.69% | - |
| Aug 31, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 4.09% | - |
| Aug 28, 2026 | 35.00 | 35.00 | 34.20 | 34.20 | 34.20 | -2.29% | - |
| Aug 27, 2026 | 36.60 | 36.60 | 35.00 | 35.00 | 35.00 | -4.37% | - |
| Aug 26, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - | - |
| Aug 25, 2026 | 37.20 | 37.20 | 36.60 | 36.60 | 36.60 | - | - |
| Aug 24, 2026 | 37.00 | 37.00 | 36.60 | 36.60 | 36.60 | 5.17% | - |
| Aug 21, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -5.95% | - |
| Aug 20, 2026 | 35.00 | 37.00 | 34.80 | 37.00 | 37.00 | 5.11% | 1 |
| Aug 19, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - | - |
| Aug 18, 2026 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.57% | - |
| Aug 17, 2026 | 32.80 | 35.00 | 32.80 | 35.00 | 35.00 | 6.71% | - |