Fawry for Banking Technology and Electronic Payments S.A.E. (EGX:FWRY)
Egypt
· Delayed Price · Currency is EGP 15.21
0.00 (0.00%)
At close: Dec 4, 2025
EGX:FWRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.21 | 15.40 | 15.20 | 15.21 | 15.21 | - | 2,748,487 |
| Dec 3, 2025 | 15.25 | 15.48 | 15.12 | 15.21 | 15.21 | -0.26% | 3,690,439 |
| Dec 2, 2025 | 15.45 | 15.55 | 15.12 | 15.25 | 15.25 | -1.29% | 2,155,592 |
| Dec 1, 2025 | 15.50 | 15.75 | 15.36 | 15.45 | 15.45 | -0.32% | 4,042,565 |
| Nov 30, 2025 | 14.95 | 15.51 | 15.00 | 15.50 | 15.50 | 3.68% | 4,845,202 |
| Nov 27, 2025 | 14.64 | 14.97 | 14.64 | 14.95 | 14.95 | 2.12% | 11,174,770 |
| Nov 26, 2025 | 14.78 | 15.15 | 14.60 | 14.64 | 14.64 | -0.95% | 3,213,327 |
| Nov 25, 2025 | 15.00 | 15.26 | 14.77 | 14.78 | 14.78 | -1.47% | 4,231,202 |
| Nov 24, 2025 | 15.37 | 15.49 | 15.00 | 15.00 | 15.00 | -2.41% | 12,531,710 |
| Nov 23, 2025 | 15.30 | 15.60 | 15.31 | 15.37 | 15.37 | 0.46% | 2,418,895 |
| Nov 20, 2025 | 15.55 | 15.79 | 15.30 | 15.30 | 15.30 | -1.61% | 7,404,001 |
| Nov 19, 2025 | 15.51 | 15.75 | 15.31 | 15.55 | 15.55 | 0.26% | 9,155,721 |
| Nov 18, 2025 | 15.96 | 15.99 | 15.49 | 15.51 | 15.51 | -2.82% | 8,894,931 |
| Nov 17, 2025 | 15.70 | 16.10 | 15.74 | 15.96 | 15.96 | 1.66% | 16,504,750 |
| Nov 16, 2025 | 15.22 | 15.73 | 15.15 | 15.70 | 15.70 | 3.15% | 16,757,950 |
| Nov 13, 2025 | 15.17 | 15.42 | 15.00 | 15.22 | 15.22 | 0.33% | 25,142,430 |
| Nov 12, 2025 | 15.15 | 15.35 | 14.98 | 15.17 | 15.17 | 0.13% | 18,904,640 |
| Nov 11, 2025 | 15.50 | 15.64 | 15.15 | 15.15 | 15.15 | -2.26% | 7,613,409 |
| Nov 10, 2025 | 16.00 | 16.10 | 15.29 | 15.50 | 15.50 | -3.13% | 16,943,290 |
| Nov 9, 2025 | 15.38 | 16.10 | 15.50 | 16.00 | 16.00 | 4.03% | 10,856,680 |
| Nov 6, 2025 | 14.30 | 15.50 | 14.31 | 15.38 | 15.38 | 7.55% | 20,306,930 |
| Nov 5, 2025 | 14.57 | 14.65 | 14.30 | 14.30 | 14.30 | -1.85% | 4,995,814 |
| Nov 4, 2025 | 14.30 | 14.57 | 14.33 | 14.57 | 14.57 | 1.89% | 8,778,345 |
| Nov 3, 2025 | 14.45 | 14.63 | 14.20 | 14.30 | 14.30 | -1.04% | 7,201,315 |
| Nov 2, 2025 | 14.60 | 14.79 | 14.38 | 14.45 | 14.45 | -1.03% | 2,443,886 |
| Oct 30, 2025 | 14.57 | 14.90 | 14.50 | 14.60 | 14.60 | 0.21% | 68,469,600 |
| Oct 29, 2025 | 14.60 | 14.67 | 14.50 | 14.57 | 14.57 | -0.21% | 1,445,931 |
| Oct 28, 2025 | 14.66 | 14.70 | 14.48 | 14.60 | 14.60 | -0.41% | 2,527,028 |
| Oct 27, 2025 | 14.37 | 14.70 | 14.35 | 14.66 | 14.66 | 2.02% | 16,621,790 |
| Oct 26, 2025 | 14.40 | 14.47 | 14.32 | 14.37 | 14.37 | -0.21% | 2,944,965 |
| Oct 23, 2025 | 14.30 | 14.47 | 14.22 | 14.40 | 14.40 | 0.70% | 5,832,327 |
| Oct 22, 2025 | 14.31 | 14.40 | 14.23 | 14.30 | 14.30 | -0.07% | 5,058,291 |
| Oct 21, 2025 | 14.25 | 14.40 | 14.26 | 14.31 | 14.31 | 0.42% | 15,069,840 |
| Oct 20, 2025 | 14.36 | 14.40 | 14.25 | 14.25 | 14.25 | -0.77% | 3,458,966 |
| Oct 19, 2025 | 14.33 | 14.43 | 14.28 | 14.36 | 14.36 | 0.21% | 4,893,613 |
| Oct 16, 2025 | 14.25 | 14.41 | 14.23 | 14.33 | 14.33 | 0.56% | 15,922,780 |
| Oct 15, 2025 | 14.40 | 14.49 | 13.90 | 14.25 | 14.25 | -1.04% | 21,440,350 |
| Oct 14, 2025 | 14.60 | 14.73 | 14.40 | 14.40 | 14.40 | -1.37% | 8,012,069 |
| Oct 13, 2025 | 14.69 | 14.70 | 14.36 | 14.60 | 14.60 | -0.61% | 4,251,368 |
| Oct 12, 2025 | 14.72 | 14.70 | 14.40 | 14.69 | 14.69 | -0.20% | 3,423,281 |
| Oct 8, 2025 | 14.60 | 14.74 | 14.39 | 14.72 | 14.72 | 0.82% | 2,620,425 |
| Oct 7, 2025 | 14.78 | 14.82 | 14.51 | 14.60 | 14.60 | -1.22% | 2,028,431 |
| Oct 6, 2025 | 14.61 | 14.97 | 14.41 | 14.78 | 14.78 | 1.16% | 2,717,065 |
| Oct 5, 2025 | 14.51 | 14.73 | 14.52 | 14.61 | 14.61 | 0.69% | 1,813,321 |
| Oct 2, 2025 | 14.20 | 14.70 | 14.18 | 14.51 | 14.51 | 2.18% | 11,478,350 |
| Oct 1, 2025 | 14.20 | 14.43 | 14.10 | 14.20 | 14.20 | - | 6,575,596 |
| Sep 30, 2025 | 14.27 | 14.55 | 14.08 | 14.20 | 14.20 | -0.49% | 4,564,815 |
| Sep 29, 2025 | 13.90 | 14.30 | 13.82 | 14.27 | 14.27 | 2.66% | 9,732,538 |
| Sep 28, 2025 | 13.80 | 13.96 | 13.71 | 13.90 | 13.90 | 0.72% | 1,361,368 |
| Sep 25, 2025 | 13.75 | 13.90 | 13.75 | 13.80 | 13.80 | 0.36% | 2,107,204 |
| Sep 24, 2025 | 13.83 | 13.98 | 13.69 | 13.75 | 13.75 | -0.58% | 2,295,177 |
| Sep 23, 2025 | 13.47 | 13.98 | 13.52 | 13.83 | 13.83 | 2.67% | 5,875,299 |
| Sep 22, 2025 | 13.50 | 13.80 | 13.40 | 13.47 | 13.47 | -0.22% | 6,481,066 |
| Sep 21, 2025 | 13.11 | 13.70 | 13.15 | 13.50 | 13.50 | 2.97% | 6,215,479 |
| Sep 18, 2025 | 13.30 | 13.42 | 13.10 | 13.11 | 13.11 | -1.43% | 7,646,783 |
| Sep 17, 2025 | 13.46 | 13.47 | 13.10 | 13.30 | 13.30 | -1.19% | 5,359,326 |
| Sep 16, 2025 | 13.41 | 13.50 | 13.09 | 13.46 | 13.46 | 0.37% | 2,167,427 |
| Sep 15, 2025 | 13.70 | 13.80 | 13.20 | 13.41 | 13.41 | -2.12% | 4,517,568 |
| Sep 14, 2025 | 13.65 | 13.80 | 13.55 | 13.70 | 13.70 | 0.37% | 2,557,773 |
| Sep 11, 2025 | 13.30 | 13.99 | 13.21 | 13.65 | 13.65 | 2.63% | 6,017,122 |
| Sep 10, 2025 | 13.15 | 13.40 | 13.05 | 13.30 | 13.30 | 1.14% | 3,229,839 |
| Sep 9, 2025 | 13.14 | 13.42 | 13.13 | 13.15 | 13.15 | 0.08% | 3,054,796 |
| Sep 8, 2025 | 13.05 | 13.40 | 13.00 | 13.14 | 13.14 | 0.69% | 4,702,021 |
| Sep 7, 2025 | 13.05 | 13.37 | 12.80 | 13.05 | 13.05 | - | 2,276,076 |
| Sep 3, 2025 | 13.32 | 13.40 | 13.00 | 13.05 | 13.05 | -2.03% | 4,493,316 |
| Sep 2, 2025 | 13.30 | 13.49 | 13.30 | 13.32 | 13.32 | 0.15% | 1,438,439 |
| Sep 1, 2025 | 13.32 | 13.50 | 13.23 | 13.30 | 13.30 | -0.15% | 2,620,846 |
| Aug 31, 2025 | 13.80 | 13.85 | 13.30 | 13.32 | 13.32 | -3.48% | 3,132,249 |
| Aug 28, 2025 | 13.49 | 13.80 | 13.32 | 13.80 | 13.80 | 2.30% | 2,073,736 |
| Aug 27, 2025 | 13.40 | 13.49 | 13.15 | 13.49 | 13.49 | 0.67% | 1,292,240 |
| Aug 26, 2025 | 13.72 | 13.80 | 13.25 | 13.40 | 13.40 | -2.33% | 2,644,599 |
| Aug 25, 2025 | 13.72 | 13.82 | 13.65 | 13.72 | 13.72 | - | 1,046,602 |
| Aug 24, 2025 | 13.59 | 13.79 | 13.50 | 13.72 | 13.72 | 0.96% | 2,106,503 |
| Aug 21, 2025 | 13.66 | 13.73 | 13.35 | 13.59 | 13.59 | -0.51% | 2,309,707 |
| Aug 20, 2025 | 13.78 | 13.85 | 13.50 | 13.66 | 13.66 | -0.87% | 5,924,204 |
| Aug 19, 2025 | 13.49 | 13.85 | 13.10 | 13.78 | 13.78 | 2.15% | 6,536,057 |
| Aug 18, 2025 | 13.29 | 13.50 | 13.14 | 13.49 | 13.49 | 1.50% | 2,539,987 |
| Aug 17, 2025 | 13.20 | 13.33 | 13.01 | 13.29 | 13.29 | 0.68% | 1,564,151 |
| Aug 14, 2025 | 13.13 | 13.30 | 12.97 | 13.20 | 13.20 | 0.53% | 4,667,983 |
| Aug 13, 2025 | 13.40 | 13.45 | 13.03 | 13.13 | 13.13 | -2.01% | 4,382,502 |
| Aug 12, 2025 | 13.38 | 13.47 | 13.17 | 13.40 | 13.40 | 0.15% | 6,706,361 |
| Aug 11, 2025 | 13.34 | 13.55 | 13.35 | 13.38 | 13.38 | 0.30% | 3,832,341 |
| Aug 10, 2025 | 13.02 | 13.50 | 13.02 | 13.34 | 13.34 | 2.46% | 5,450,015 |
| Aug 7, 2025 | 13.10 | 13.26 | 12.94 | 13.02 | 13.02 | -0.61% | 5,824,470 |
| Aug 6, 2025 | 12.85 | 13.15 | 12.80 | 13.10 | 13.10 | 1.95% | 12,330,770 |
| Aug 5, 2025 | 12.66 | 12.89 | 12.40 | 12.85 | 12.85 | 1.50% | 20,132,610 |
| Aug 4, 2025 | 12.84 | 13.16 | 12.66 | 12.66 | 12.66 | -1.40% | 4,354,403 |
| Aug 3, 2025 | 12.85 | 12.89 | 12.70 | 12.84 | 12.84 | -0.08% | 579,273 |
| Jul 31, 2025 | 12.50 | 12.85 | 12.60 | 12.85 | 12.85 | 2.80% | 1,540,267 |
| Jul 30, 2025 | 13.04 | 13.29 | 12.30 | 12.50 | 12.50 | -4.14% | 7,769,343 |
| Jul 29, 2025 | 13.05 | 13.05 | 12.73 | 13.04 | 13.04 | -0.08% | 3,501,102 |
| Jul 28, 2025 | 13.01 | 13.29 | 12.70 | 13.05 | 13.05 | 0.31% | 5,293,741 |
| Jul 27, 2025 | 12.39 | 13.10 | 12.39 | 13.01 | 13.01 | 5.00% | 8,777,250 |
| Jul 23, 2025 | 12.50 | 12.63 | 12.30 | 12.39 | 12.39 | -0.88% | 3,088,058 |
| Jul 22, 2025 | 12.53 | 12.68 | 12.41 | 12.50 | 12.50 | -0.24% | 2,517,182 |
| Jul 21, 2025 | 12.69 | 13.00 | 12.53 | 12.53 | 12.53 | -1.26% | 4,784,446 |
| Jul 20, 2025 | 12.45 | 12.79 | 12.56 | 12.69 | 12.69 | 1.93% | 4,405,707 |
| Jul 17, 2025 | 12.29 | 13.06 | 12.30 | 12.45 | 12.45 | 1.30% | 7,322,972 |
| Jul 16, 2025 | 12.65 | 12.84 | 12.21 | 12.29 | 12.29 | -2.85% | 6,107,260 |
| Jul 15, 2025 | 13.13 | 13.26 | 12.65 | 12.65 | 12.65 | -3.66% | 7,280,394 |