First Phosphate Corp. (FRA:KD0)
Germany · Delayed Price · Currency is EUR 1.062
-0.038 (-3.45%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:KD0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 1.00 | 1.02 | 1.00 | 1.00 | 1.00 | -1.38% | 20,300 |
| Jun 16, 2026 | 1.05 | 1.05 | 1.00 | 1.02 | 1.02 | -2.87% | 19,635 |
| Jun 15, 2026 | 1.03 | 1.05 | 1.01 | 1.05 | 1.05 | 1.55% | 23,477 |
| Jun 12, 2026 | 0.97 | 1.03 | 0.95 | 1.03 | 1.03 | 4.36% | 1,260 |
| Jun 11, 2026 | 0.97 | 0.99 | 0.93 | 0.99 | 0.99 | -3.99% | 4,090 |
| Jun 10, 2026 | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | 6.09% | 12,436 |
| Jun 9, 2026 | 1.03 | 1.06 | 0.97 | 0.97 | 0.97 | -8.58% | 6,220 |
| Jun 8, 2026 | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | 6.11% | 7,800 |
| Jun 5, 2026 | 1.12 | 1.14 | 1.00 | 1.00 | 1.00 | -12.37% | 13,020 |
| Jun 4, 2026 | 1.15 | 1.15 | 1.11 | 1.14 | 1.14 | -0.18% | 4,830 |
| Jun 3, 2026 | 1.10 | 1.14 | 1.08 | 1.14 | 1.14 | 5.74% | 28,987 |
| Jun 2, 2026 | 1.15 | 1.17 | 1.06 | 1.08 | 1.08 | -6.90% | 24,160 |
| Jun 1, 2026 | 1.26 | 1.26 | 1.16 | 1.16 | 1.16 | -2.36% | 33,260 |
| May 29, 2026 | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 19,299 |
| May 28, 2026 | 1.22 | 1.22 | 1.15 | 1.16 | 1.16 | 2.12% | 5,480 |
| May 27, 2026 | 1.26 | 1.28 | 1.13 | 1.13 | 1.13 | -8.40% | 61,550 |
| May 26, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | -2.98% | 4,341 |
| May 25, 2026 | 1.28 | 1.28 | 1.23 | 1.28 | 1.28 | 6.33% | 30,600 |
| May 22, 2026 | 1.17 | 1.24 | 1.09 | 1.20 | 1.20 | 3.09% | 43,170 |
| May 21, 2026 | 1.06 | 1.16 | 0.99 | 1.16 | 1.16 | 13.23% | 14,582 |
| May 20, 2026 | 1.10 | 1.10 | 0.97 | 1.03 | 1.03 | -1.15% | 37,080 |
| May 19, 2026 | 1.20 | 1.21 | 1.04 | 1.04 | 1.04 | -10.65% | 67,874 |
| May 18, 2026 | 1.14 | 1.18 | 1.10 | 1.16 | 1.16 | 1.22% | 28,483 |
| May 15, 2026 | 1.14 | 1.16 | 1.05 | 1.15 | 1.15 | 0.35% | 146,140 |
| May 14, 2026 | 1.03 | 1.15 | 0.98 | 1.15 | 1.15 | 15.76% | 50,665 |
| May 13, 2026 | 0.97 | 1.01 | 0.97 | 0.99 | 0.99 | -0.90% | 2,920 |
| May 12, 2026 | 0.99 | 1.04 | 0.98 | 1.00 | 1.00 | -1.28% | 46,300 |
| May 11, 2026 | 0.99 | 1.04 | 0.98 | 1.01 | 1.01 | 2.22% | 31,554 |
| May 8, 2026 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | -0.80% | 35,140 |
| May 7, 2026 | 1.03 | 1.05 | 0.95 | 1.00 | 1.00 | -0.40% | 71,795 |
| May 6, 2026 | 0.98 | 1.10 | 0.93 | 1.00 | 1.00 | 0.30% | 61,853 |
| May 5, 2026 | 0.84 | 1.10 | 0.82 | 1.00 | 1.00 | 18.36% | 44,935 |
| May 4, 2026 | 0.81 | 0.85 | 0.80 | 0.84 | 0.84 | 7.24% | 10,900 |
| Apr 30, 2026 | 0.80 | 0.84 | 0.79 | 0.79 | 0.79 | -2.84% | 21,300 |
| Apr 29, 2026 | 0.82 | 0.85 | 0.76 | 0.81 | 0.81 | 1.12% | 21,740 |
| Apr 28, 2026 | 0.82 | 0.82 | 0.80 | 0.80 | 0.80 | 1.52% | 8,519 |
| Apr 27, 2026 | 0.78 | 0.79 | 0.77 | 0.79 | 0.79 | 2.47% | 6,880 |
| Apr 24, 2026 | 0.75 | 0.77 | 0.75 | 0.77 | 0.77 | -0.65% | 2,000 |
| Apr 23, 2026 | 0.78 | 0.78 | 0.78 | 0.78 | 0.78 | -0.64% | 2,000 |
| Apr 22, 2026 | 0.74 | 0.78 | 0.74 | 0.78 | 0.78 | 3.86% | 10,435 |
| Apr 21, 2026 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 5.63% | 1,000 |
| Apr 20, 2026 | 0.72 | 0.72 | 0.71 | 0.71 | 0.71 | -2.47% | 5,500 |
| Apr 17, 2026 | 0.74 | 0.77 | 0.73 | 0.73 | 0.73 | -0.14% | 4,785 |