Francotyp-Postalia Holding AG (HAM:FPH0)
Germany · Delayed Price · Currency is EUR 27.00
+1.60 (6.30%)
At close: Oct 8, 2026
HAM:FPH0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 6.30% | 50 |
| Oct 7, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.93% | 110 |
| Oct 6, 2026 | 25.40 | 27.00 | 25.40 | 27.00 | 27.00 | 6.30% | 101 |
| Oct 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -5.58% | - |
| Oct 2, 2026 | 25.40 | 26.90 | 25.40 | 26.90 | 26.90 | 0.37% | - |
| Oct 1, 2026 | 25.50 | 26.80 | 25.50 | 26.80 | 26.80 | -0.74% | 100 |
| Sep 30, 2026 | 25.40 | 27.00 | 25.40 | 27.00 | 27.00 | 6.30% | 26 |
| Sep 29, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 15 |
| Sep 28, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | 50 |
| Sep 25, 2026 | 25.20 | 25.40 | 25.20 | 25.40 | 25.40 | -0.78% | 143 |
| Sep 24, 2026 | 25.20 | 25.60 | 25.20 | 25.60 | 25.60 | - | 74 |
| Sep 23, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | 30 |
| Sep 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 21, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Sep 18, 2026 | 25.60 | 25.80 | 25.60 | 25.80 | 25.80 | 0.78% | 125 |
| Sep 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 16, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.59% | - |
| Sep 15, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -1.56% | - |
| Sep 14, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 11, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 10, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 9, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 8, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Sep 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -1.54% | - |
| Sep 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -3.70% | - |
| Sep 3, 2026 | 25.60 | 27.00 | 25.60 | 27.00 | 27.00 | 1.89% | 100 |
| Sep 2, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.92% | - |
| Sep 1, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.39% | - |
| Aug 31, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | 0.39% | 20 |
| Aug 28, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Aug 27, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 59 |
| Aug 26, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 25, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Aug 21, 2026 | 25.80 | 26.00 | 25.80 | 26.00 | 26.00 | 0.78% | 30 |
| Aug 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 18, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -7.19% | - |
| Aug 17, 2026 | 25.80 | 27.80 | 25.80 | 27.80 | 27.80 | 7.75% | 50 |
| Aug 14, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 13, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Aug 12, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.39% | 240 |
| Aug 11, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | - | - |
| Aug 10, 2026 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | 0.39% | - |
| Aug 7, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -9.86% | - |
| Aug 6, 2026 | 25.20 | 28.40 | 25.20 | 28.40 | 28.40 | 2.16% | 200 |
| Aug 5, 2026 | 27.00 | 27.80 | 24.80 | 27.80 | 27.80 | 2.96% | 501 |
| Aug 4, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | -3.57% | - |
| Aug 3, 2026 | 27.00 | 28.00 | 27.00 | 28.00 | 28.00 | -0.71% | 16 |
| Jul 31, 2026 | 27.00 | 28.20 | 27.00 | 28.20 | 28.20 | 4.44% | 82 |