Filtronic plc (MUN:FTI)
Germany · Delayed Price · Currency is EUR 1.430
+0.020 (1.42%)
Last updated: Oct 3, 2025, 5:26 PM CET
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 1.62 | 1.62 | 1.40 | 1.59 | 1.59 | -1.85% | 1,500 |
| Oct 6, 2025 | 1.44 | 1.62 | 1.41 | 1.62 | 1.62 | 14.89% | 200 |
| Oct 2, 2025 | 1.38 | 1.48 | 1.38 | 1.41 | 1.41 | 11.02% | 2,040 |
| Sep 29, 2025 | 1.36 | 1.36 | 1.26 | 1.27 | 1.27 | -7.30% | 1,070 |
| Sep 25, 2025 | 1.40 | 1.52 | 1.37 | 1.37 | 1.37 | -1.44% | 5,634 |
| Sep 24, 2025 | 1.36 | 1.49 | 1.36 | 1.39 | 1.39 | -7.33% | 80 |
| Sep 23, 2025 | 1.32 | 1.50 | 1.30 | 1.50 | 1.50 | 12.78% | 2,816 |
| Sep 22, 2025 | 1.38 | 1.38 | 1.32 | 1.33 | 1.33 | -10.74% | 1,600 |
| Sep 11, 2025 | 1.45 | 1.49 | 1.45 | 1.49 | 1.49 | 3.47% | 1,600 |
| Sep 10, 2025 | 1.52 | 1.62 | 1.44 | 1.44 | 1.44 | -4.00% | 5,130 |
| Sep 8, 2025 | 1.65 | 1.65 | 1.50 | 1.50 | 1.50 | -5.06% | 3,200 |
| Sep 5, 2025 | 1.51 | 1.58 | 1.45 | 1.58 | 1.58 | 6.04% | 1,000 |
| Sep 4, 2025 | 1.48 | 1.73 | 1.48 | 1.49 | 1.49 | -9.70% | 655 |
| Sep 3, 2025 | 1.50 | 1.74 | 1.47 | 1.65 | 1.65 | 10.74% | 2,150 |
| Sep 2, 2025 | 1.74 | 1.78 | 1.49 | 1.49 | 1.49 | -14.37% | 980 |
| Sep 1, 2025 | 1.60 | 1.78 | 1.53 | 1.74 | 1.74 | 24.29% | 2,955 |
| Aug 12, 2025 | 1.50 | 1.71 | 1.40 | 1.40 | 1.40 | -4.76% | 61 |
| Aug 7, 2025 | 1.50 | 1.69 | 1.47 | 1.47 | 1.47 | -0.68% | 70 |
| Aug 6, 2025 | 1.62 | 1.62 | 1.48 | 1.48 | 1.48 | -15.43% | 1,000 |
| Jul 30, 2025 | 1.65 | 1.75 | 1.61 | 1.75 | 1.75 | -11.17% | 575 |
| Jul 14, 2025 | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | 13.87% | 2,050 |
| Jul 4, 2025 | 1.75 | 1.89 | 1.73 | 1.73 | 1.73 | -7.98% | 1,000 |
| Jun 27, 2025 | 1.75 | 1.88 | 1.75 | 1.88 | 1.88 | 7.43% | 50 |
| Jun 23, 2025 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -5.91% | 1,000 |
| Jun 18, 2025 | 1.94 | 1.94 | 1.82 | 1.86 | 1.86 | -2.11% | 1,000 |
| Jun 16, 2025 | 1.79 | 2.08 | 1.79 | 1.90 | 1.90 | 15.15% | 935 |
| Jun 12, 2025 | 1.60 | 1.82 | 1.60 | 1.65 | 1.65 | 15.38% | 680 |
| May 30, 2025 | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | - | 300 |
| May 29, 2025 | 1.46 | 1.52 | 1.43 | 1.43 | 1.43 | 2.14% | 300 |
| May 20, 2025 | 1.45 | 1.49 | 1.36 | 1.40 | 1.40 | 0.72% | 8,400 |