First Phosphate Corp. (FRA:KD0)
Germany · Delayed Price · Currency is EUR 1.584
+0.024 (1.54%)
Last updated: Aug 26, 2026, 8:06 PM CET
FRA:KD0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.47 | 1.52 | 1.47 | 1.52 | - | -2.69% | - |
| Aug 25, 2026 | 1.52 | 1.56 | 1.44 | 1.56 | 1.56 | 2.63% | 17,390 |
| Aug 24, 2026 | 1.63 | 1.70 | 1.43 | 1.52 | 1.52 | -1.94% | 85,895 |
| Aug 21, 2026 | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | 4.03% | 17,160 |
| Aug 20, 2026 | 1.44 | 1.50 | 1.44 | 1.49 | 1.49 | 7.66% | 44,771 |
| Aug 19, 2026 | 1.38 | 1.40 | 1.32 | 1.38 | 1.38 | -1.00% | 59,460 |
| Aug 18, 2026 | 1.54 | 1.57 | 1.40 | 1.40 | 1.40 | -6.68% | 18,210 |
| Aug 17, 2026 | 1.50 | 1.60 | 1.46 | 1.50 | 1.50 | 8.08% | 115,567 |
| Aug 14, 2026 | 1.28 | 1.45 | 1.27 | 1.39 | 1.39 | 6.62% | 72,224 |
| Aug 13, 2026 | 1.17 | 1.30 | 1.14 | 1.30 | 1.30 | 11.88% | 43,690 |
| Aug 12, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 4.31% | 9,197 |
| Aug 11, 2026 | 1.15 | 1.15 | 1.10 | 1.11 | 1.11 | -0.89% | 11,020 |
| Aug 10, 2026 | 1.15 | 1.17 | 1.08 | 1.12 | 1.12 | -3.10% | 17,239 |
| Aug 7, 2026 | 1.16 | 1.18 | 1.06 | 1.16 | 1.16 | 5.07% | 13,829 |
| Aug 6, 2026 | 0.99 | 1.11 | 0.99 | 1.10 | 1.10 | 5.75% | 18,625 |
| Aug 5, 2026 | 1.02 | 1.06 | 1.02 | 1.04 | 1.04 | 2.76% | 5,807 |
| Aug 4, 2026 | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | 11.16% | 3,490 |
| Aug 3, 2026 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | 3.63% | 2,000 |
| Jul 31, 2026 | 0.87 | 0.90 | 0.87 | 0.88 | 0.88 | -2.00% | 700 |
| Jul 30, 2026 | 0.84 | 0.90 | 0.82 | 0.90 | 0.90 | 2.27% | 14,509 |
| Jul 29, 2026 | 0.92 | 0.92 | 0.88 | 0.88 | 0.88 | -2.11% | 5,051 |
| Jul 28, 2026 | 0.94 | 0.94 | 0.90 | 0.90 | 0.90 | -3.64% | 9,234 |
| Jul 27, 2026 | 0.98 | 0.98 | 0.93 | 0.93 | 0.93 | -4.80% | 700 |
| Jul 24, 2026 | 0.93 | 0.98 | 0.92 | 0.98 | 0.98 | 1.66% | 540 |
| Jul 23, 2026 | 0.95 | 1.00 | 0.95 | 0.96 | 0.96 | -2.63% | 11,500 |
| Jul 22, 2026 | 0.98 | 1.03 | 0.98 | 0.99 | 0.99 | 2.27% | 18,883 |
| Jul 21, 2026 | 0.92 | 0.97 | 0.89 | 0.97 | 0.97 | 13.62% | 19,710 |
| Jul 20, 2026 | 0.82 | 0.85 | 0.82 | 0.85 | 0.85 | 4.93% | - |
| Jul 17, 2026 | 0.81 | 0.83 | 0.81 | 0.81 | 0.81 | 3.18% | 2,000 |
| Jul 16, 2026 | 0.80 | 0.82 | 0.79 | 0.79 | 0.79 | -1.75% | 11,833 |
| Jul 15, 2026 | 0.83 | 0.84 | 0.77 | 0.80 | 0.80 | -5.88% | 57,975 |
| Jul 14, 2026 | 0.86 | 0.89 | 0.84 | 0.85 | 0.85 | -0.58% | 20,396 |
| Jul 13, 2026 | 0.90 | 0.92 | 0.86 | 0.86 | 0.86 | -4.14% | 10,725 |
| Jul 10, 2026 | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -3.25% | 1,400 |
| Jul 9, 2026 | 0.91 | 0.92 | 0.89 | 0.92 | 0.92 | -0.86% | 1,570 |
| Jul 8, 2026 | 0.98 | 0.98 | 0.90 | 0.93 | 0.93 | -5.10% | 18,387 |
| Jul 7, 2026 | 1.03 | 1.04 | 0.98 | 0.98 | 0.98 | -3.82% | 14,645 |
| Jul 6, 2026 | 1.04 | 1.04 | 0.99 | 1.02 | 1.02 | 4.40% | 17,320 |
| Jul 3, 2026 | 0.97 | 1.00 | 0.97 | 0.98 | 0.98 | -2.30% | 4,090 |
| Jul 2, 2026 | 1.03 | 1.04 | 0.97 | 1.00 | 1.00 | -2.53% | 46,198 |
| Jul 1, 2026 | 0.97 | 1.03 | 0.97 | 1.03 | 1.03 | 2.60% | - |
| Jun 30, 2026 | 0.97 | 1.00 | 0.94 | 1.00 | 1.00 | 1.83% | 11,456 |
| Jun 29, 2026 | 1.06 | 1.07 | 0.98 | 0.98 | 0.98 | -7.53% | 5,376 |
| Jun 26, 2026 | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | -3.45% | - |
| Jun 25, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -5.34% | 13,350 |
| Jun 24, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | 4.68% | 10,700 |
| Jun 23, 2026 | 1.15 | 1.15 | 1.11 | 1.11 | 1.11 | - | 11,000 |
| Jun 22, 2026 | 1.11 | 1.13 | 1.11 | 1.11 | 1.11 | 3.74% | 16,600 |
| Jun 19, 2026 | 1.05 | 1.10 | 1.05 | 1.07 | 1.07 | -3.60% | 3,550 |
| Jun 18, 2026 | 1.16 | 1.19 | 1.11 | 1.11 | 1.11 | 10.78% | 9,617 |