Edil San Felice S.p.A. (FRA:T4M)
Germany · Delayed Price · Currency is EUR 3.850
+0.080 (2.12%)
Last updated: Oct 23, 2026, 8:55 AM CEST
FRA:T4M Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.85 | 3.85 | 3.85 | 3.85 | 3.85 | 2.12% | 105 |
| Oct 22, 2026 | 3.70 | 3.77 | 3.70 | 3.77 | 3.77 | 1.89% | - |
| Oct 21, 2026 | 3.67 | 3.70 | 3.67 | 3.70 | 3.70 | -0.27% | - |
| Oct 20, 2026 | 3.71 | 3.71 | 3.68 | 3.71 | 3.71 | 1.09% | - |
| Oct 19, 2026 | 3.71 | 3.71 | 3.67 | 3.67 | 3.67 | -1.08% | - |
| Oct 16, 2026 | 3.76 | 3.76 | 3.69 | 3.71 | 3.71 | 1.09% | - |
| Oct 15, 2026 | 3.78 | 3.78 | 3.67 | 3.67 | 3.67 | - | - |
| Oct 14, 2026 | 3.76 | 3.76 | 3.67 | 3.67 | 3.67 | -0.27% | - |
| Oct 13, 2026 | 3.72 | 3.72 | 3.67 | 3.68 | 3.68 | -0.27% | 105 |
| Oct 12, 2026 | 3.77 | 3.77 | 3.69 | 3.69 | 3.69 | 0.54% | - |
| Oct 9, 2026 | 3.71 | 3.71 | 3.66 | 3.67 | 3.67 | -0.54% | - |
| Oct 8, 2026 | 3.71 | 3.71 | 3.63 | 3.69 | 3.69 | 1.93% | - |
| Oct 7, 2026 | 3.61 | 3.62 | 3.59 | 3.62 | 3.62 | -0.55% | - |
| Oct 6, 2026 | 3.56 | 3.64 | 3.56 | 3.64 | 3.64 | 4.30% | - |
| Oct 5, 2026 | 3.66 | 3.66 | 3.49 | 3.49 | 3.49 | -3.32% | - |
| Oct 2, 2026 | 3.71 | 3.71 | 3.60 | 3.61 | 3.61 | -1.37% | - |
| Oct 1, 2026 | 3.65 | 3.66 | 3.64 | 3.66 | 3.66 | -2.40% | - |
| Sep 30, 2026 | 3.66 | 3.75 | 3.66 | 3.75 | 3.75 | 2.46% | - |
| Sep 29, 2026 | 3.75 | 3.75 | 3.62 | 3.66 | 3.66 | -4.69% | - |
| Sep 28, 2026 | 3.90 | 3.90 | 3.84 | 3.84 | 3.84 | -1.29% | - |
| Sep 25, 2026 | 3.99 | 3.99 | 3.87 | 3.89 | 3.89 | 2.37% | - |
| Sep 24, 2026 | 3.90 | 3.90 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Sep 23, 2026 | 3.90 | 3.90 | 3.80 | 3.82 | 3.82 | -0.52% | - |
| Sep 22, 2026 | 3.91 | 3.91 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Sep 21, 2026 | 3.93 | 3.93 | 3.86 | 3.86 | 3.86 | -1.53% | - |
| Sep 18, 2026 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Sep 17, 2026 | 3.97 | 3.97 | 3.92 | 3.92 | 3.92 | 0.77% | - |
| Sep 16, 2026 | 4.03 | 4.03 | 3.86 | 3.89 | 3.89 | 3.46% | - |
| Sep 15, 2026 | 4.07 | 4.07 | 3.76 | 3.76 | 3.76 | -6.70% | - |
| Sep 14, 2026 | 4.09 | 4.09 | 3.98 | 4.03 | 4.03 | 0.75% | - |
| Sep 11, 2026 | 3.99 | 4.00 | 3.90 | 4.00 | 4.00 | 2.83% | - |
| Sep 10, 2026 | 4.02 | 4.02 | 3.89 | 3.89 | 3.89 | -0.26% | - |
| Sep 9, 2026 | 3.94 | 3.94 | 3.87 | 3.90 | 3.90 | 0.26% | - |
| Sep 8, 2026 | 3.94 | 3.94 | 3.86 | 3.89 | 3.89 | 0.52% | - |
| Sep 7, 2026 | 3.86 | 3.87 | 3.86 | 3.87 | 3.87 | -1.28% | - |
| Sep 4, 2026 | 4.08 | 4.08 | 3.92 | 3.92 | 3.92 | -1.26% | - |
| Sep 3, 2026 | 4.11 | 4.11 | 3.97 | 3.97 | 3.97 | -3.17% | - |
| Sep 2, 2026 | 4.17 | 4.17 | 4.09 | 4.10 | 4.10 | -0.73% | - |
| Sep 1, 2026 | 4.17 | 4.17 | 4.12 | 4.13 | 4.13 | -0.48% | - |
| Aug 31, 2026 | 4.23 | 4.23 | 4.15 | 4.15 | 4.15 | -1.66% | - |
| Aug 28, 2026 | 4.28 | 4.28 | 4.21 | 4.22 | 4.22 | -0.71% | - |
| Aug 27, 2026 | 4.26 | 4.26 | 4.25 | 4.25 | 4.25 | 1.67% | - |
| 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% | - |