Filtronic plc (MUN:FTI)
Germany · Delayed Price · Currency is EUR 1.580
+0.090 (6.04%)
At close: Sep 5, 2025
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.51 | 1.58 | 1.45 | 1.58 | - | 6.04% | 1,000 |
| Sep 4, 2025 | 1.48 | 1.73 | 1.48 | 1.49 | - | -9.70% | 655 |
| Sep 3, 2025 | 1.50 | 1.74 | 1.47 | 1.65 | - | 10.74% | 2,150 |
| Sep 2, 2025 | 1.74 | 1.78 | 1.49 | 1.49 | - | -14.37% | 980 |
| Sep 1, 2025 | 1.60 | 1.78 | 1.53 | 1.74 | - | 10.13% | 2,955 |
| Aug 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | 1.28% | - |
| Aug 28, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | - | 1.30% | - |
| Aug 27, 2025 | 1.52 | 1.54 | 1.52 | 1.54 | - | 1.32% | - |
| Aug 26, 2025 | 1.55 | 1.55 | 1.52 | 1.52 | - | 4.83% | - |
| Aug 25, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | - | - | - |
| Aug 22, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | - | -2.03% | - |
| Aug 21, 2025 | 1.50 | 1.50 | 1.48 | 1.48 | - | - | - |
| Aug 20, 2025 | 1.53 | 1.53 | 1.48 | 1.48 | - | -1.99% | - |
| Aug 19, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | - | -1.31% | - |
| Aug 18, 2025 | 1.57 | 1.57 | 1.53 | 1.53 | - | -1.29% | - |
| Aug 15, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | - | - | - |
| Aug 14, 2025 | 1.50 | 1.55 | 1.50 | 1.55 | - | 6.90% | - |
| Aug 13, 2025 | 1.50 | 1.50 | 1.45 | 1.45 | - | 3.57% | - |
| Aug 12, 2025 | 1.50 | 1.71 | 1.40 | 1.40 | - | -4.11% | 61 |
| Aug 11, 2025 | 1.50 | 1.50 | 1.46 | 1.46 | - | 2.10% | - |
| Aug 8, 2025 | 1.50 | 1.50 | 1.43 | 1.43 | - | -2.72% | - |
| Aug 7, 2025 | 1.50 | 1.69 | 1.47 | 1.47 | - | -0.68% | 70 |
| Aug 6, 2025 | 1.62 | 1.62 | 1.48 | 1.48 | - | -3.90% | 1,000 |
| Aug 5, 2025 | 1.62 | 1.62 | 1.54 | 1.54 | - | -2.53% | - |
| Aug 4, 2025 | 1.53 | 1.58 | 1.53 | 1.58 | - | 4.64% | - |
| 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% | - |