Filtronic plc (MUN:FTI)
Germany · Delayed Price · Currency is EUR 1.510
-0.100 (-6.21%)
At close: Aug 1, 2025, 10:00 PM CET
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1.62 | 1.62 | 1.51 | 1.51 | - | -6.21% | - |
| Jul 31, 2025 | 1.63 | 1.63 | 1.61 | 1.61 | - | -8.00% | - |
| Jul 30, 2025 | 1.65 | 1.75 | 1.61 | 1.75 | - | 7.36% | 575 |
| Jul 29, 2025 | 1.64 | 1.64 | 1.63 | 1.63 | - | -0.61% | - |
| Jul 28, 2025 | 1.66 | 1.66 | 1.64 | 1.64 | - | -0.61% | - |
| Jul 25, 2025 | 1.66 | 1.66 | 1.65 | 1.65 | - | 0.61% | - |
| Jul 24, 2025 | 1.69 | 1.69 | 1.64 | 1.64 | - | -2.38% | - |
| Jul 23, 2025 | 1.64 | 1.68 | 1.64 | 1.68 | - | 3.70% | - |
| Jul 22, 2025 | 1.75 | 1.75 | 1.62 | 1.62 | - | -5.81% | - |
| Jul 21, 2025 | 1.84 | 1.84 | 1.72 | 1.72 | - | -4.44% | - |
| Jul 18, 2025 | 1.86 | 1.86 | 1.80 | 1.80 | - | -2.17% | - |
| Jul 17, 2025 | 1.92 | 1.92 | 1.84 | 1.84 | - | -2.13% | - |
| Jul 16, 2025 | 1.86 | 1.88 | 1.86 | 1.88 | - | 3.30% | - |
| Jul 15, 2025 | 1.91 | 1.91 | 1.82 | 1.82 | - | -7.61% | - |
| Jul 14, 2025 | 1.86 | 1.97 | 1.86 | 1.97 | - | 7.07% | 2,050 |
| Jul 11, 2025 | 1.90 | 1.90 | 1.84 | 1.84 | - | -1.08% | - |
| Jul 10, 2025 | 1.89 | 1.89 | 1.86 | 1.86 | - | 3.33% | - |
| Jul 9, 2025 | 1.80 | 1.80 | 1.80 | 1.80 | - | - | - |
| Jul 8, 2025 | 1.74 | 1.80 | 1.74 | 1.80 | - | 2.86% | - |
| Jul 7, 2025 | 1.73 | 1.75 | 1.73 | 1.75 | - | 1.16% | - |
| Jul 4, 2025 | 1.75 | 1.89 | 1.73 | 1.73 | - | - | 1,000 |
| Jul 3, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | - | - |
| Jul 2, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | - | 0.58% | - |
| Jul 1, 2025 | 1.81 | 1.81 | 1.72 | 1.72 | - | -3.37% | - |
| Jun 30, 2025 | 1.83 | 1.83 | 1.78 | 1.78 | - | -5.32% | - |
| Jun 27, 2025 | 1.75 | 1.88 | 1.75 | 1.88 | - | 9.30% | 50 |
| Jun 26, 2025 | 1.74 | 1.74 | 1.72 | 1.72 | - | 1.18% | - |
| Jun 25, 2025 | 1.79 | 1.79 | 1.70 | 1.70 | - | -2.86% | - |
| Jun 24, 2025 | 1.78 | 1.78 | 1.75 | 1.75 | - | - | - |
| Jun 23, 2025 | 1.82 | 1.82 | 1.75 | 1.75 | - | -2.23% | 1,000 |
| Jun 20, 2025 | 1.80 | 1.80 | 1.79 | 1.79 | - | 1.13% | - |
| Jun 19, 2025 | 1.89 | 1.89 | 1.77 | 1.77 | - | -4.84% | - |
| Jun 18, 2025 | 1.94 | 1.94 | 1.82 | 1.86 | - | -3.12% | 1,000 |
| Jun 17, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | - | 1.05% | - |
| Jun 16, 2025 | 1.79 | 2.08 | 1.79 | 1.90 | - | 7.95% | 935 |
| Jun 13, 2025 | 1.69 | 1.76 | 1.69 | 1.76 | - | 6.67% | - |
| Jun 12, 2025 | 1.60 | 1.82 | 1.60 | 1.65 | - | 5.10% | 680 |
| Jun 11, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 2.61% | - |
| Jun 10, 2025 | 1.50 | 1.53 | 1.50 | 1.53 | - | 4.08% | - |
| Jun 9, 2025 | 1.59 | 1.59 | 1.47 | 1.47 | - | -5.77% | - |
| Jun 6, 2025 | 1.69 | 1.69 | 1.56 | 1.56 | - | -5.45% | - |
| Jun 5, 2025 | 1.59 | 1.65 | 1.59 | 1.65 | - | 5.77% | - |
| Jun 4, 2025 | 1.58 | 1.58 | 1.56 | 1.56 | - | 0.65% | - |
| Jun 3, 2025 | 1.52 | 1.55 | 1.52 | 1.55 | - | 3.33% | - |
| Jun 2, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | - | 4.90% | - |
| May 30, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | - | - | 300 |
| May 29, 2025 | 1.46 | 1.52 | 1.43 | 1.43 | - | - | 300 |
| May 28, 2025 | 1.41 | 1.43 | 1.41 | 1.43 | - | 2.88% | - |
| May 27, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | - | - | - |
| May 26, 2025 | 1.40 | 1.40 | 1.39 | 1.39 | - | 1.46% | - |