Filtronic plc (MUN:FTI)
Germany · Delayed Price · Currency is EUR 3.640
-0.660 (-15.35%)
Last updated: Jun 3, 2026, 4:10 PM CET
MUN:FTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 4.06 | 4.06 | 3.64 | 3.64 | - | -15.35% | - |
| 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 |
| May 15, 2026 | 4.68 | 4.70 | 4.62 | 4.70 | 4.70 | -0.84% | 5 |
| May 14, 2026 | 4.80 | 4.84 | 4.44 | 4.74 | 4.74 | 2.60% | 1,219 |
| May 13, 2026 | 4.10 | 4.62 | 4.10 | 4.62 | 4.62 | 8.45% | 230 |
| May 12, 2026 | 4.34 | 4.36 | 4.26 | 4.26 | 4.26 | -6.99% | 501 |
| May 11, 2026 | 4.46 | 4.58 | 4.38 | 4.58 | 4.58 | 1.78% | 1,462 |
| May 8, 2026 | 4.68 | 4.68 | 4.40 | 4.50 | 4.50 | -6.25% | 2,195 |
| May 7, 2026 | 3.92 | 4.80 | 3.84 | 4.80 | 4.80 | 20.60% | 1,364 |
| May 6, 2026 | 4.04 | 4.06 | 3.76 | 3.98 | 3.98 | -2.93% | 580 |
| May 5, 2026 | 5.00 | 5.00 | 3.76 | 4.10 | 4.10 | -19.61% | 12,064 |
| May 4, 2026 | 3.58 | 6.85 | 3.54 | 5.10 | 5.10 | 56.44% | 10,438 |
| Apr 30, 2026 | 3.10 | 3.26 | 3.10 | 3.26 | 3.26 | 1.87% | 100 |
| Apr 29, 2026 | 3.02 | 3.20 | 3.02 | 3.20 | 3.20 | 10.34% | 1,000 |
| Apr 28, 2026 | 3.08 | 3.08 | 2.88 | 2.90 | 2.90 | -9.94% | 130 |
| Apr 27, 2026 | 3.40 | 3.44 | 3.22 | 3.22 | 3.22 | -8.00% | 2,160 |
| Apr 24, 2026 | 3.26 | 3.50 | 3.20 | 3.50 | 3.50 | 6.06% | 2,575 |
| Apr 23, 2026 | 3.10 | 3.30 | 3.06 | 3.30 | 3.30 | 12.24% | 100 |
| Apr 21, 2026 | 2.80 | 2.94 | 2.80 | 2.94 | 2.94 | 2.08% | 750 |
| Apr 20, 2026 | 2.66 | 2.88 | 2.62 | 2.88 | 2.88 | 23.08% | 275 |
| Apr 13, 2026 | 2.28 | 2.34 | 2.28 | 2.34 | 2.34 | -3.31% | 5 |
| Apr 9, 2026 | 2.42 | 2.44 | 2.40 | 2.42 | 2.42 | -0.82% | 200 |
| Apr 8, 2026 | 2.34 | 2.44 | 2.34 | 2.44 | 2.44 | 1.67% | 81 |
| Apr 7, 2026 | 2.34 | 2.40 | 2.34 | 2.40 | 2.40 | 2.56% | 41 |
| Apr 1, 2026 | 2.20 | 2.34 | 2.20 | 2.34 | 2.34 | 7.34% | 1 |
| Mar 30, 2026 | 2.14 | 2.18 | 2.14 | 2.18 | 2.18 | 12.95% | 5,000 |
| Mar 20, 2026 | 1.96 | 1.96 | 1.82 | 1.93 | 1.93 | -0.52% | 931 |
| Mar 19, 2026 | 2.12 | 2.12 | 1.94 | 1.94 | 1.94 | -17.80% | 4,334 |
| Mar 11, 2026 | 2.20 | 2.36 | 2.20 | 2.36 | 2.36 | 4.42% | 200 |
| Mar 10, 2026 | 2.12 | 2.26 | 2.12 | 2.26 | 2.26 | 0.89% | 500 |
| Mar 5, 2026 | 2.34 | 2.34 | 2.24 | 2.24 | 2.24 | 0.90% | 235 |
| Mar 3, 2026 | 2.28 | 2.28 | 2.22 | 2.22 | 2.22 | -2.63% | 142 |
| Feb 25, 2026 | 2.28 | 2.36 | 2.26 | 2.28 | 2.28 | -4.20% | 423 |
| Feb 10, 2026 | 2.34 | 2.38 | 2.34 | 2.38 | 2.38 | 5.31% | 360 |
| Feb 6, 2026 | 2.28 | 2.28 | 2.22 | 2.26 | 2.26 | -5.83% | 500 |
| Feb 2, 2026 | 2.38 | 2.40 | 2.38 | 2.40 | 2.40 | 14.29% | 3,387 |
| Jan 29, 2026 | 2.06 | 2.10 | 2.02 | 2.10 | 2.10 | -4.55% | 901 |
| Jan 28, 2026 | 2.20 | 2.24 | 2.20 | 2.20 | 2.20 | -5.98% | 602 |
| Jan 27, 2026 | 2.26 | 2.34 | 2.26 | 2.34 | 2.34 | - | 500 |