Filtronic plc (MUN:FTI)
Germany · Delayed Price · Currency is EUR 2.760
-0.080 (-2.82%)
Last updated: Aug 5, 2026, 9:15 AM CET
MUN:FTI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 2.70 | 2.76 | 2.70 | 2.76 | - | -2.82% | - |
| 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 |
| Jun 10, 2026 | 4.18 | 4.18 | 3.60 | 3.72 | 3.72 | -7.00% | 6,149 |
| Jun 9, 2026 | 4.62 | 4.64 | 4.00 | 4.00 | 4.00 | -12.28% | 3,342 |
| Jun 8, 2026 | 4.18 | 4.58 | 4.12 | 4.56 | 4.56 | 21.93% | 2,023 |
| Jun 4, 2026 | 3.40 | 3.82 | 3.18 | 3.74 | 3.74 | 2.75% | 3,091 |
| Jun 3, 2026 | 4.06 | 4.06 | 3.64 | 3.64 | 3.64 | -15.35% | 580 |
| Jun 2, 2026 | 4.58 | 4.80 | 4.30 | 4.30 | 4.30 | -6.93% | 329 |
| Jun 1, 2026 | 4.60 | 4.86 | 4.42 | 4.62 | 4.62 | -0.43% | 5,400 |
| May 29, 2026 | 4.22 | 4.64 | 4.22 | 4.64 | 4.64 | -1.28% | 1,903 |
| May 28, 2026 | 4.62 | 4.72 | 4.20 | 4.70 | 4.70 | -4.08% | 14,605 |
| May 27, 2026 | 4.74 | 5.25 | 4.64 | 4.90 | 4.90 | -0.41% | 767 |
| May 26, 2026 | 4.60 | 4.92 | 4.30 | 4.92 | 4.92 | 6.03% | 1,798 |
| May 25, 2026 | 4.48 | 4.64 | 4.48 | 4.64 | 4.64 | 2.20% | 750 |
| May 22, 2026 | 4.68 | 4.68 | 4.28 | 4.54 | 4.54 | -7.35% | 1,527 |
| May 21, 2026 | 5.40 | 5.65 | 4.84 | 4.90 | 4.90 | -14.04% | 4,181 |
| May 20, 2026 | 5.40 | 5.70 | 5.20 | 5.70 | 5.70 | 5.56% | 3,293 |
| May 19, 2026 | 4.74 | 5.40 | 4.74 | 5.40 | 5.40 | 10.66% | 619 |
| May 18, 2026 | 4.72 | 4.88 | 4.56 | 4.88 | 4.88 | 3.83% | 1,616 |