Fotex Holding S.E. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	2.62	2.62	2.62	2.62	2.62	4.80%	-
Jan 14, 2026	2.50	2.50	2.40	2.50	2.50	8.70%	1,700
Jan 13, 2026	2.20	2.20	2.20	2.30	2.30	4.55%	7,170
Jan 12, 2026	2.20	2.20	2.20	2.20	2.20	4.76%	4,200
Jan 8, 2026	2.10	2.10	2.10	2.10	2.10	-4.55%	1,000
Jan 7, 2026	2.20	2.28	2.20	2.20	2.20	-7.56%	440
Jan 6, 2026	2.38	2.38	2.38	2.38	2.38	-4.80%	-
Jan 2, 2026	2.50	2.50	2.50	2.50	2.50	-	-
Dec 31, 2025	2.50	2.50	2.50	2.50	2.50	-	-
Dec 30, 2025	2.50	2.50	2.50	2.50	2.50	0.81%	5,000
Oct 30, 2025	2.48	2.48	2.48	2.48	2.48	-4.62%	-
Sep 12, 2025	2.60	2.60	2.60	2.60	2.60	-	1,318
Sep 8, 2025	2.60	2.60	2.60	2.60	2.60	-	2
Sep 3, 2025	2.60	2.60	2.48	2.60	2.60	7.44%	8,680
Sep 1, 2025	2.42	2.42	2.42	2.42	2.42	4.31%	-
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%	-