Fotex Holding S.E. (LUX:FTXHG)
Luxembourg · Delayed Price · Currency is EUR 2.320
0.00 (0.00%)
At close: Aug 15, 2025
Fotex Holding S.E. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 2.32 | 2.32 | 2.32 | 2.32 | 2.32 | - | 42 |
| Aug 13, 2025 | 2.32 | 2.42 | 2.32 | 2.32 | 2.32 | -8.66% | 1,000 |
| Aug 12, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -4.51% | - |
| Aug 11, 2025 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | -5.00% | - |
| Aug 4, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | - | 7,500 |
| Jul 30, 2025 | 2.80 | 2.80 | 2.74 | 2.80 | 2.80 | 6.87% | 10,000 |
| Jul 29, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | 4.80% | - |
| Jul 28, 2025 | 2.50 | 2.50 | 2.50 | 2.50 | 2.50 | 4.17% | - |
| Jul 25, 2025 | 2.40 | 2.40 | 2.40 | 2.40 | 2.40 | 4.35% | - |
| Jul 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 4.55% | - |
| Jul 23, 2025 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | 4.76% | - |
| Jul 22, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | 5.00% | - |
| Jul 17, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | 5.82% | 100 |
| Jul 11, 2025 | 1.89 | 1.89 | 1.89 | 1.89 | 1.89 | 5.00% | - |
| Jul 8, 2025 | 1.80 | 1.81 | 1.80 | 1.80 | 1.80 | -5.26% | 2,920 |
| Jul 7, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | -5.00% | - |
| Jun 30, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | - | 2 |
| Jun 23, 2025 | 2.00 | 2.00 | 1.92 | 2.00 | 2.00 | 5.26% | 1,640 |
| Jun 6, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 5.56% | - |
| Jun 5, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | - | 1,081 |
| Jun 2, 2025 | 1.80 | 1.90 | 1.80 | 1.80 | 1.80 | -10.00% | 22,162 |
| May 28, 2025 | 1.90 | 2.00 | 1.90 | 2.00 | 2.00 | -4.76% | 1,850 |
| May 27, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | 800 |
| May 20, 2025 | 2.10 | 2.16 | 2.10 | 2.10 | 2.10 | -7.08% | 1,200 |
| May 19, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | - |
| May 14, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.84% | - |
| May 13, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | -4.62% | - |
| May 5, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -4.41% | - |
| Apr 4, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.90% | - |
| Mar 27, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -4.67% | - |
| Mar 26, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 3.45% | 3,000 |
| Feb 25, 2025 | 2.90 | 3.00 | 2.90 | 2.90 | 2.90 | -7.64% | 450 |