Edil San Felice S.p.A. (FRA:T4M)
Germany · Delayed Price · Currency is EUR 4.250
+0.070 (1.67%)
Last updated: Aug 27, 2026, 9:55 AM CET
FRA:T4M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 4.20 | 4.20 | 4.08 | 4.18 | 4.18 | 1.21% | - |
| Aug 25, 2026 | 4.26 | 4.26 | 4.11 | 4.13 | 4.13 | 1.23% | - |
| Aug 24, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Aug 21, 2026 | 4.21 | 4.21 | 4.09 | 4.09 | 4.09 | - | - |
| Aug 20, 2026 | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | - | - |
| Aug 19, 2026 | 4.19 | 4.19 | 4.09 | 4.09 | 4.09 | -0.49% | - |
| Aug 18, 2026 | 4.19 | 4.19 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Aug 17, 2026 | 4.17 | 4.17 | 4.11 | 4.12 | 4.12 | 0.98% | - |
| Aug 14, 2026 | 4.20 | 4.20 | 4.08 | 4.08 | 4.08 | - | - |
| Aug 13, 2026 | 4.09 | 4.09 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Aug 12, 2026 | 4.18 | 4.18 | 4.09 | 4.09 | 4.09 | -0.49% | - |
| Aug 11, 2026 | 4.18 | 4.18 | 4.10 | 4.11 | 4.11 | -1.44% | - |
| Aug 10, 2026 | 4.11 | 4.17 | 4.03 | 4.17 | 4.17 | 1.46% | - |
| Aug 7, 2026 | 4.14 | 4.14 | 4.11 | 4.11 | 4.11 | -0.96% | - |
| Aug 6, 2026 | 4.25 | 4.25 | 4.13 | 4.15 | 4.15 | 0.97% | - |
| Aug 5, 2026 | 4.25 | 4.25 | 4.11 | 4.11 | 4.11 | - | - |
| Aug 4, 2026 | 4.26 | 4.26 | 4.11 | 4.11 | 4.11 | -0.24% | - |
| Aug 3, 2026 | 4.27 | 4.27 | 4.12 | 4.12 | 4.12 | 0.49% | 145 |
| Jul 31, 2026 | 4.23 | 4.23 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Jul 30, 2026 | 4.20 | 4.20 | 4.05 | 4.12 | 4.12 | 2.23% | - |
| Jul 29, 2026 | 4.02 | 4.03 | 3.99 | 4.03 | 4.03 | 0.25% | - |
| Jul 28, 2026 | 4.18 | 4.18 | 4.02 | 4.02 | 4.02 | -1.23% | - |
| Jul 27, 2026 | 4.09 | 4.09 | 4.07 | 4.07 | 4.07 | -1.69% | - |
| Jul 24, 2026 | 4.23 | 4.23 | 4.10 | 4.14 | 4.14 | 0.98% | - |
| Jul 23, 2026 | 4.29 | 4.29 | 4.10 | 4.10 | 4.10 | -2.15% | - |
| Jul 22, 2026 | 4.36 | 4.36 | 4.19 | 4.19 | 4.19 | 0.24% | - |
| Jul 21, 2026 | 4.37 | 4.37 | 4.13 | 4.18 | 4.18 | 1.21% | - |
| Jul 20, 2026 | 4.21 | 4.21 | 4.13 | 4.13 | 4.13 | 0.24% | - |
| Jul 17, 2026 | 4.28 | 4.28 | 4.12 | 4.12 | 4.12 | -3.74% | - |
| Jul 16, 2026 | 4.28 | 4.28 | 4.27 | 4.28 | 4.28 | 0.23% | - |
| Jul 15, 2026 | 4.50 | 4.50 | 4.27 | 4.27 | 4.27 | -5.11% | - |
| Jul 14, 2026 | 4.60 | 4.60 | 4.46 | 4.50 | 4.50 | 1.81% | - |
| Jul 13, 2026 | 4.43 | 4.43 | 4.42 | 4.42 | 4.42 | - | - |
| Jul 10, 2026 | 4.47 | 4.47 | 4.42 | 4.42 | 4.42 | 2.79% | - |
| Jul 9, 2026 | 4.41 | 4.41 | 4.30 | 4.30 | 4.30 | -2.27% | - |
| Jul 8, 2026 | 4.38 | 4.40 | 4.37 | 4.40 | 4.40 | 2.80% | - |
| Jul 7, 2026 | 4.46 | 4.46 | 4.28 | 4.28 | 4.28 | -3.82% | - |
| Jul 6, 2026 | 4.52 | 4.52 | 4.40 | 4.45 | 4.45 | - | - |
| Jul 3, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.45 | 0.89% | - |
| Jul 2, 2026 | 4.60 | 4.60 | 4.47 | 4.48 | 4.41 | -0.44% | - |
| Jul 1, 2026 | 4.50 | 4.50 | 4.48 | 4.50 | 4.43 | -0.22% | - |
| Jun 30, 2026 | 4.65 | 4.65 | 4.51 | 4.51 | 4.44 | -2.80% | - |
| Jun 29, 2026 | 4.65 | 4.65 | 4.54 | 4.64 | 4.57 | 2.43% | - |
| Jun 26, 2026 | 4.66 | 4.66 | 4.53 | 4.53 | 4.46 | - | - |
| Jun 25, 2026 | 4.56 | 4.56 | 4.50 | 4.53 | 4.46 | 0.44% | - |
| Jun 24, 2026 | 4.56 | 4.56 | 4.50 | 4.51 | 4.44 | 0.45% | - |
| Jun 23, 2026 | 4.50 | 4.56 | 4.49 | 4.49 | 4.42 | -2.81% | - |
| Jun 22, 2026 | 4.59 | 4.62 | 4.59 | 4.62 | 4.55 | 3.59% | - |
| Jun 19, 2026 | 4.50 | 4.50 | 4.46 | 4.46 | 4.39 | 0.45% | - |
| Jun 18, 2026 | 4.51 | 4.51 | 4.44 | 4.44 | 4.37 | 3.26% | - |