4iG Nyrt. (FRA:U1A)
Germany · Delayed Price · Currency is EUR 4.110
0.00 (0.00%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:U1A Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | - | 9 |
| Oct 22, 2026 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -13.51% | - |
| Oct 21, 2026 | 4.10 | 4.75 | 4.10 | 4.75 | 4.75 | 15.90% | 9 |
| Oct 20, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 19, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 16, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 13, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 12, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 6, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 5, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 2, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Oct 1, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 30, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 29, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 28, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 25, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 24, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 23, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 22, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 21, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 18, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 17, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 16, 2026 | 4.10 | 4.14 | 4.10 | 4.10 | 4.10 | - | 18 |
| Sep 15, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 14, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 11, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 10, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 9, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 8, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | - | - |
| Sep 7, 2026 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 1.74% | - |
| Sep 4, 2026 | 4.50 | 4.50 | 4.03 | 4.03 | 4.03 | -25.30% | - |
| Sep 3, 2026 | 3.83 | 5.40 | 3.83 | 5.40 | 5.40 | 47.57% | 200 |
| Sep 2, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.64% | - |
| Sep 1, 2026 | 3.83 | 3.83 | 3.83 | 3.83 | 3.83 | 0.16% | - |
| Aug 31, 2026 | 3.97 | 3.97 | 3.83 | 3.83 | 3.83 | -3.63% | - |
| Aug 28, 2026 | 3.96 | 3.97 | 3.96 | 3.97 | 3.97 | 0.10% | - |
| Aug 27, 2026 | 3.87 | 3.97 | 3.87 | 3.97 | 3.97 | -1.34% | - |
| Aug 26, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 9.29% | - |
| Aug 25, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.05% | - |
| Aug 24, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 0.05% | - |
| Aug 21, 2026 | 3.66 | 3.68 | 3.66 | 3.68 | 3.68 | -10.24% | - |
| Aug 20, 2026 | 3.66 | 4.10 | 3.66 | 4.10 | 4.10 | - | - |
| Aug 19, 2026 | 3.74 | 4.10 | 3.74 | 4.10 | 4.10 | -8.48% | - |
| Aug 18, 2026 | 4.70 | 4.70 | 4.48 | 4.48 | 4.48 | -4.68% | 966 |
| Aug 17, 2026 | 4.85 | 4.85 | 4.70 | 4.70 | 4.70 | -3.09% | 111 |