First Graphene Limited (FRA:M11)
Germany · Delayed Price · Currency is EUR 0.0358
-0.0012 (-3.24%)
Aug 27, 2026, 8:38 AM CET
FRA:M11 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | - | -3.24% | 100 |
| Aug 26, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.82% | 131,000 |
| Aug 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.03% | - |
| Aug 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 5.29% | 42,000 |
| Aug 21, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.73% | - |
| Aug 20, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.17% | - |
| Aug 19, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 0.59% | 5,000 |
| Aug 18, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 17, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 14, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -7.61% | 105,000 |
| Aug 13, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.24% | 105,000 |
| Aug 12, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 11, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | - |
| Aug 10, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.94% | - |
| Aug 7, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -11.92% | - |
| Aug 6, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 7.22% | 20,000 |
| Aug 5, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | - | 1,000 |
| Aug 4, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.43% | 170,000 |
| Aug 3, 2026 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -5.14% | 90,000 |
| Jul 31, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.31% | - |
| Jul 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.43% | 111,027 |
| Jul 29, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.91% | - |
| Jul 28, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.82% | 2,500 |
| Jul 27, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 1,000 |
| Jul 24, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.33% | - |
| Jul 23, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 9.09% | 20,000 |
| Jul 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.37% | - |
| Jul 21, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -8.65% | 10,000 |
| Jul 20, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.67% | 1,000 |
| Jul 17, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.58% | - |
| Jul 16, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | 20,000 |
| Jul 15, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.44% | 77,000 |
| Jul 14, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.15% | 6,000 |
| Jul 13, 2026 | 0.05 | 0.05 | 0.04 | 0.04 | 0.04 | -3.56% | 181,000 |
| Jul 10, 2026 | 0.05 | 0.05 | 0.04 | 0.05 | 0.05 | 9.22% | 158,082 |
| Jul 9, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.71% | - |
| Jul 8, 2026 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.96% | 21,000 |
| Jul 7, 2026 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 13.50% | 10,000 |
| Jul 6, 2026 | 0.04 | 0.05 | 0.04 | 0.04 | 0.04 | 6.95% | 733,627 |
| Jul 3, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.43% | 2,599 |
| Jul 2, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.32% | - |
| Jul 1, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.52% | - |
| Jun 30, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 6.42% | 31,500 |
| Jun 29, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 6.86% | 50,000 |
| Jun 26, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.06% | - |
| Jun 25, 2026 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -5.36% | 500 |
| Jun 24, 2026 | 0.03 | 0.04 | 0.03 | 0.03 | 0.03 | -9.68% | 110,000 |
| Jun 23, 2026 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | -0.53% | 45,000 |
| Jun 22, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.89% | 211,000 |
| Jun 19, 2026 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -9.09% | 130,000 |