Filtronic plc (MUN:FTI)
Germany · Delayed Price · Currency is EUR 2.740
-0.020 (-0.72%)
At close: Sep 15, 2026
MUN:FTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 2.86 | 2.86 | 2.80 | 2.80 | - | 1.45% | - |
| Sep 11, 2026 | 2.84 | 2.86 | 2.76 | 2.76 | 2.76 | -6.76% | 500 |
| Sep 10, 2026 | 2.98 | 3.02 | 2.96 | 2.96 | 2.96 | -1.33% | 1,504 |
| Sep 9, 2026 | 2.74 | 3.00 | 2.72 | 3.00 | 3.00 | 28.21% | 2,300 |
| Sep 8, 2026 | 2.40 | 2.56 | 2.34 | 2.34 | 2.34 | - | 867 |
| Sep 4, 2026 | 2.46 | 2.50 | 2.34 | 2.34 | 2.34 | - | 365 |
| Sep 3, 2026 | 2.52 | 2.52 | 2.28 | 2.34 | 2.34 | 0.86% | 1,550 |
| Sep 2, 2026 | 2.56 | 2.56 | 2.30 | 2.32 | 2.32 | -10.77% | 251 |
| Sep 1, 2026 | 2.74 | 2.74 | 2.60 | 2.60 | 2.60 | -10.34% | 1,200 |
| Aug 31, 2026 | 2.74 | 2.90 | 2.62 | 2.90 | 2.90 | - | 650 |
| Aug 28, 2026 | 2.76 | 2.90 | 2.76 | 2.90 | 2.90 | -5.84% | 30 |
| Aug 21, 2026 | 2.74 | 3.08 | 2.74 | 3.08 | 3.08 | 11.59% | 30 |
| Aug 20, 2026 | 2.92 | 2.92 | 2.76 | 2.76 | 2.76 | -4.83% | 300 |
| Aug 17, 2026 | 2.88 | 2.90 | 2.84 | 2.90 | 2.90 | -1.36% | 900 |
| Aug 12, 2026 | 2.98 | 3.00 | 2.94 | 2.94 | 2.94 | - | 500 |
| Aug 11, 2026 | 2.92 | 2.94 | 2.92 | 2.94 | 2.94 | 1.38% | 1,100 |
| Aug 10, 2026 | 2.70 | 2.90 | 2.70 | 2.90 | 2.90 | 9.02% | 1,900 |
| Aug 6, 2026 | 2.82 | 2.82 | 2.66 | 2.66 | 2.66 | -6.34% | 300 |
| Aug 4, 2026 | 2.92 | 2.92 | 2.84 | 2.84 | 2.84 | -5.96% | 270 |
| Aug 3, 2026 | 2.86 | 3.02 | 2.80 | 3.02 | 3.02 | 11.85% | 770 |
| Jul 30, 2026 | 2.96 | 2.96 | 2.70 | 2.70 | 2.70 | -8.78% | 760 |
| Jul 29, 2026 | 3.06 | 3.10 | 2.96 | 2.96 | 2.96 | -8.64% | 50 |
| Jul 27, 2026 | 2.90 | 3.24 | 2.90 | 3.24 | 3.24 | 5.19% | 650 |
| Jul 23, 2026 | 2.96 | 3.08 | 2.96 | 3.08 | 3.08 | -0.65% | 100 |
| Jul 22, 2026 | 3.00 | 3.10 | 2.82 | 3.10 | 3.10 | 1.97% | 3,945 |
| Jul 21, 2026 | 2.90 | 3.10 | 2.90 | 3.04 | 3.04 | -1.94% | 285 |
| Jul 20, 2026 | 2.94 | 3.10 | 2.94 | 3.10 | 3.10 | -1.90% | 2,000 |
| Jul 17, 2026 | 3.16 | 3.16 | 3.00 | 3.16 | 3.16 | -5.39% | 3,100 |
| Jul 16, 2026 | 3.36 | 3.40 | 3.32 | 3.34 | 3.34 | -4.02% | 1,200 |
| Jul 15, 2026 | 3.26 | 3.52 | 3.26 | 3.48 | 3.48 | 1.16% | 180 |
| Jul 14, 2026 | 3.22 | 3.44 | 3.18 | 3.44 | 3.44 | 1.18% | 500 |
| Jul 13, 2026 | 3.40 | 3.40 | 3.20 | 3.40 | 3.40 | 1.80% | 1,556 |
| Jul 10, 2026 | 3.04 | 3.34 | 3.02 | 3.34 | 3.34 | 4.37% | 1,005 |
| Jul 9, 2026 | 3.04 | 3.20 | 3.00 | 3.20 | 3.20 | 5.26% | 800 |
| Jul 8, 2026 | 3.14 | 3.14 | 3.00 | 3.04 | 3.04 | -3.80% | 2,491 |
| Jul 7, 2026 | 3.36 | 3.38 | 3.16 | 3.16 | 3.16 | -3.66% | 13,380 |
| Jul 6, 2026 | 3.24 | 3.28 | 2.94 | 3.28 | 3.28 | 9.33% | 4,959 |
| Jul 3, 2026 | 3.12 | 3.12 | 2.84 | 3.00 | 3.00 | -11.76% | 809 |
| Jun 30, 2026 | 2.90 | 3.40 | 2.90 | 3.40 | 3.40 | 24.09% | 30 |
| Jun 29, 2026 | 2.84 | 2.84 | 2.68 | 2.74 | 2.74 | -11.61% | 430 |
| Jun 26, 2026 | 3.32 | 3.32 | 2.46 | 3.10 | 3.10 | -10.40% | 1,557 |
| Jun 25, 2026 | 3.56 | 3.68 | 3.46 | 3.46 | 3.46 | -11.28% | 100 |
| Jun 23, 2026 | 4.40 | 4.40 | 3.90 | 3.90 | 3.90 | -8.88% | 2,920 |
| Jun 19, 2026 | 4.26 | 4.28 | 4.26 | 4.28 | 4.28 | -2.73% | 300 |
| Jun 18, 2026 | 4.26 | 4.40 | 4.22 | 4.40 | 4.40 | 6.80% | 200 |
| Jun 17, 2026 | 4.18 | 4.44 | 4.12 | 4.12 | 4.12 | 8.99% | 500 |
| Jun 16, 2026 | 3.88 | 3.90 | 3.78 | 3.78 | 3.78 | -4.06% | 3 |
| Jun 15, 2026 | 3.80 | 4.04 | 3.80 | 3.94 | 3.94 | 4.79% | 29 |
| Jun 12, 2026 | 3.70 | 3.94 | 3.70 | 3.76 | 3.76 | -6.00% | 1,093 |
| Jun 11, 2026 | 3.66 | 4.00 | 3.60 | 4.00 | 4.00 | 7.53% | 11,600 |