First Phosphate Corp. (FRA:KD0)
Germany · Delayed Price · Currency is EUR 1.000
-0.012 (-1.19%)
Last updated: Oct 23, 2026, 9:01 PM CEST
FRA:KD0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.99 | 1.01 | 0.91 | 1.00 | 1.00 | -1.19% | 52,209 |
| Oct 22, 2026 | 1.06 | 1.06 | 1.01 | 1.01 | 1.01 | -8.00% | 5,892 |
| Oct 21, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | 0.92% | 300 |
| Oct 20, 2026 | 1.07 | 1.10 | 1.07 | 1.09 | 1.09 | 0.93% | 4,276 |
| Oct 19, 2026 | 1.13 | 1.16 | 1.08 | 1.08 | 1.08 | -10.00% | 20,350 |
| Oct 16, 2026 | 1.18 | 1.22 | 1.18 | 1.20 | 1.20 | 1.69% | 6,451 |
| Oct 15, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -4.68% | 16,933 |
| Oct 14, 2026 | 1.24 | 1.24 | 1.21 | 1.24 | 1.24 | -2.21% | 8,109 |
| Oct 13, 2026 | 1.35 | 1.39 | 1.25 | 1.27 | 1.27 | -9.57% | 5,216 |
| Oct 12, 2026 | 1.28 | 1.40 | 1.28 | 1.40 | 1.40 | 12.90% | 17,600 |
| Oct 9, 2026 | 1.18 | 1.24 | 1.18 | 1.24 | 1.24 | 1.47% | 61,573 |
| Oct 8, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.22 | -4.98% | 8,600 |
| Oct 7, 2026 | 1.22 | 1.29 | 1.22 | 1.29 | 1.29 | 3.71% | 12,725 |
| Oct 6, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -2.36% | 6,000 |
| Oct 5, 2026 | 1.35 | 1.37 | 1.27 | 1.27 | 1.27 | -2.31% | 16,278 |
| Oct 2, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -3.42% | 800 |
| Oct 1, 2026 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -0.59% | 5,000 |
| Sep 30, 2026 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -3.15% | 5,347 |
| Sep 29, 2026 | 1.39 | 1.40 | 1.37 | 1.40 | 1.40 | -3.59% | 6,798 |
| Sep 28, 2026 | 1.40 | 1.45 | 1.36 | 1.45 | 1.45 | 2.26% | 18,000 |
| Sep 25, 2026 | 1.36 | 1.42 | 1.34 | 1.42 | 1.42 | 4.26% | 7,248 |
| Sep 24, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | -3.41% | 2,500 |
| Sep 23, 2026 | 1.40 | 1.45 | 1.38 | 1.41 | 1.41 | -1.68% | 6,869 |
| Sep 22, 2026 | 1.45 | 1.48 | 1.42 | 1.43 | 1.43 | -4.15% | 7,405 |
| Sep 21, 2026 | 1.42 | 1.55 | 1.37 | 1.49 | 1.49 | 9.85% | 12,456 |
| Sep 18, 2026 | 1.35 | 1.39 | 1.35 | 1.36 | 1.36 | - | 1,650 |
| Sep 17, 2026 | 1.28 | 1.36 | 1.27 | 1.36 | 1.36 | 4.62% | 7,984 |
| Sep 16, 2026 | 1.17 | 1.37 | 1.17 | 1.30 | 1.30 | 7.44% | 24,307 |
| Sep 15, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -6.92% | 28,326 |
| Sep 14, 2026 | 1.38 | 1.38 | 1.30 | 1.30 | 1.30 | -4.41% | 17,093 |
| Sep 11, 2026 | 1.34 | 1.36 | 1.26 | 1.36 | 1.36 | 4.13% | 20,650 |
| Sep 10, 2026 | 1.30 | 1.31 | 1.21 | 1.31 | 1.31 | - | 18,779 |
| Sep 9, 2026 | 1.32 | 1.35 | 1.31 | 1.31 | 1.31 | -3.97% | 3,000 |
| Sep 8, 2026 | 1.42 | 1.42 | 1.35 | 1.36 | 1.36 | -3.95% | 15,576 |
| Sep 7, 2026 | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | 8.76% | 1,330 |
| Sep 4, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | -3.70% | 1,600 |
| Sep 3, 2026 | 1.39 | 1.45 | 1.35 | 1.35 | 1.35 | -6.63% | 8,100 |
| Sep 2, 2026 | 1.38 | 1.45 | 1.38 | 1.45 | 1.45 | 2.99% | 800 |
| Sep 1, 2026 | 1.47 | 1.51 | 1.38 | 1.41 | 1.41 | -5.26% | 27,299 |
| Aug 31, 2026 | 1.64 | 1.64 | 1.46 | 1.48 | 1.48 | -1.85% | 36,134 |
| Aug 28, 2026 | 1.60 | 1.65 | 1.51 | 1.51 | 1.51 | -3.08% | 27,129 |
| Aug 27, 2026 | 1.67 | 1.72 | 1.55 | 1.56 | 1.56 | -1.52% | 38,422 |
| Aug 26, 2026 | 1.47 | 1.64 | 1.47 | 1.58 | 1.58 | 1.54% | 5,213 |
| 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 |