Fawry for Banking Technology and Electronic Payments S.A.E. (EGX:FWRY)
Egypt
· Delayed Price · Currency is EGP 19.99
-0.24 (-1.19%)
At close: Apr 28, 2026
EGX:FWRY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20.23 | 20.30 | 19.96 | 19.99 | 19.99 | -1.19% | 8,195,535 |
| Apr 27, 2026 | 19.90 | 20.27 | 19.73 | 20.23 | 20.23 | 1.66% | 8,518,610 |
| Apr 26, 2026 | 20.25 | 20.40 | 19.80 | 19.90 | 19.90 | -1.73% | 5,142,493 |
| Apr 23, 2026 | 20.22 | 20.65 | 20.20 | 20.25 | 20.25 | 0.15% | 18,216,540 |
| Apr 22, 2026 | 19.96 | 20.79 | 19.91 | 20.22 | 20.22 | 1.30% | 21,462,270 |
| Apr 21, 2026 | 20.19 | 20.47 | 19.89 | 19.96 | 19.96 | -1.14% | 12,070,530 |
| Apr 20, 2026 | 20.30 | 20.40 | 19.70 | 20.19 | 20.19 | -0.54% | 12,479,990 |
| Apr 19, 2026 | 19.88 | 20.49 | 19.89 | 20.30 | 20.30 | 2.11% | 15,455,350 |
| Apr 16, 2026 | 19.44 | 20.25 | 19.45 | 19.88 | 19.88 | 2.26% | 13,992,770 |
| Apr 15, 2026 | 19.10 | 19.50 | 19.10 | 19.44 | 19.44 | 1.78% | 13,726,030 |
| Apr 14, 2026 | 18.50 | 19.10 | 18.60 | 19.10 | 19.10 | 3.24% | 13,399,590 |
| Apr 9, 2026 | 18.70 | 18.75 | 18.38 | 18.50 | 18.50 | -1.07% | 13,214,400 |
| Apr 8, 2026 | 17.83 | 18.73 | 18.28 | 18.70 | 18.70 | 4.88% | 37,521,910 |
| Apr 7, 2026 | 18.00 | 18.10 | 17.64 | 17.83 | 17.83 | -0.94% | 9,806,323 |
| Apr 6, 2026 | 17.70 | 18.24 | 17.75 | 18.00 | 18.00 | 1.69% | 51,930,030 |
| Apr 5, 2026 | 17.58 | 17.89 | 17.56 | 17.70 | 17.70 | 0.68% | 7,329,089 |
| Apr 2, 2026 | 17.88 | 17.79 | 17.43 | 17.58 | 17.58 | -1.68% | 9,745,303 |
| Apr 1, 2026 | 17.10 | 17.88 | 17.20 | 17.88 | 17.88 | 4.56% | 18,064,220 |
| Mar 31, 2026 | 16.81 | 17.25 | 16.83 | 17.10 | 17.10 | 1.73% | 7,908,434 |
| Mar 30, 2026 | 17.30 | 17.44 | 16.80 | 16.81 | 16.81 | -2.83% | 12,789,130 |
| Mar 29, 2026 | 17.67 | 17.59 | 17.17 | 17.30 | 17.30 | -2.09% | 6,093,738 |
| Mar 26, 2026 | 17.90 | 18.07 | 17.54 | 17.67 | 17.67 | -1.28% | 11,332,150 |
| Mar 25, 2026 | 17.18 | 17.95 | 17.22 | 17.90 | 17.90 | 4.19% | 21,914,840 |
| Mar 24, 2026 | 17.60 | 17.70 | 17.16 | 17.18 | 17.18 | -2.39% | 11,149,100 |
| Mar 18, 2026 | 17.50 | 17.71 | 17.38 | 17.60 | 17.60 | 0.57% | 11,297,150 |
| Mar 17, 2026 | 16.70 | 17.77 | 16.70 | 17.50 | 17.50 | 4.79% | 28,216,020 |
| Mar 16, 2026 | 17.00 | 17.07 | 16.45 | 16.70 | 16.70 | -1.76% | 13,123,300 |
| Mar 15, 2026 | 17.37 | 17.40 | 17.00 | 17.00 | 17.00 | -2.13% | 4,992,174 |
| Mar 12, 2026 | 17.40 | 17.56 | 17.02 | 17.37 | 17.37 | -0.17% | 10,339,010 |
| Mar 11, 2026 | 17.90 | 17.97 | 17.38 | 17.40 | 17.40 | -2.79% | 14,305,540 |
| Mar 10, 2026 | 17.57 | 18.18 | 17.63 | 17.90 | 17.90 | 1.88% | 15,343,460 |
| Mar 9, 2026 | 17.48 | 17.59 | 17.01 | 17.57 | 17.57 | 0.51% | 15,451,470 |
| Mar 8, 2026 | 18.20 | 18.24 | 17.34 | 17.48 | 17.48 | -3.96% | 7,885,118 |
| Mar 5, 2026 | 17.69 | 18.31 | 17.78 | 18.20 | 18.20 | 2.88% | 12,868,070 |
| Mar 4, 2026 | 17.34 | 17.70 | 16.81 | 17.69 | 17.69 | 2.02% | 10,805,820 |
| Mar 3, 2026 | 17.70 | 17.97 | 17.20 | 17.34 | 17.34 | -2.03% | 9,197,866 |
| Mar 2, 2026 | 17.78 | 18.05 | 17.61 | 17.70 | 17.70 | -0.45% | 6,377,265 |
| Mar 1, 2026 | 18.45 | 18.08 | 17.06 | 17.78 | 17.78 | -3.63% | 11,763,160 |
| Feb 26, 2026 | 18.20 | 18.45 | 17.77 | 18.45 | 18.45 | 1.37% | 10,344,810 |
| Feb 25, 2026 | 18.60 | 18.68 | 17.66 | 18.20 | 18.20 | -2.15% | 12,350,170 |
| Feb 24, 2026 | 18.99 | 19.09 | 18.56 | 18.60 | 18.60 | -2.05% | 8,395,053 |
| Feb 23, 2026 | 18.55 | 19.02 | 18.43 | 18.99 | 18.99 | 2.37% | 9,967,741 |
| Feb 22, 2026 | 19.59 | 19.92 | 18.36 | 18.55 | 18.55 | -5.31% | 11,054,720 |
| Feb 19, 2026 | 20.59 | 20.89 | 19.20 | 19.59 | 19.59 | -4.86% | 13,018,420 |
| Feb 18, 2026 | 20.25 | 20.60 | 20.17 | 20.59 | 20.59 | 1.68% | 9,950,072 |
| Feb 17, 2026 | 20.21 | 20.50 | 20.07 | 20.25 | 20.25 | 0.20% | 5,985,585 |
| Feb 16, 2026 | 20.20 | 21.57 | 20.11 | 20.21 | 20.21 | 0.05% | 23,241,430 |
| Feb 15, 2026 | 19.89 | 20.40 | 19.72 | 20.20 | 20.20 | 1.56% | 8,646,924 |
| Feb 12, 2026 | 19.60 | 19.95 | 19.57 | 19.89 | 19.89 | 1.48% | 3,343,237 |
| Feb 11, 2026 | 19.99 | 20.08 | 19.60 | 19.60 | 19.60 | -1.95% | 3,525,572 |
| Feb 10, 2026 | 19.75 | 19.99 | 19.50 | 19.99 | 19.99 | 1.22% | 5,512,327 |
| Feb 9, 2026 | 19.53 | 20.05 | 19.29 | 19.75 | 19.75 | 1.13% | 18,524,460 |
| Feb 8, 2026 | 19.00 | 19.85 | 19.16 | 19.53 | 19.53 | 2.79% | 10,749,240 |
| Feb 5, 2026 | 18.60 | 19.26 | 18.30 | 19.00 | 19.00 | 2.15% | 11,337,600 |
| Feb 4, 2026 | 18.75 | 19.00 | 18.35 | 18.60 | 18.60 | -0.80% | 12,932,520 |
| Feb 3, 2026 | 17.36 | 20.75 | 17.36 | 18.75 | 18.75 | 8.01% | 23,318,830 |
| Feb 2, 2026 | 17.10 | 17.36 | 16.97 | 17.36 | 17.36 | 1.52% | 5,070,395 |
| Feb 1, 2026 | 17.14 | 17.35 | 16.90 | 17.10 | 17.10 | -0.23% | 8,104,372 |
| Jan 28, 2026 | 17.32 | 17.52 | 16.73 | 17.14 | 17.14 | -1.04% | 6,708,941 |
| Jan 27, 2026 | 17.60 | 17.69 | 17.11 | 17.32 | 17.32 | -1.59% | 9,603,181 |
| Jan 26, 2026 | 16.43 | 17.65 | 16.45 | 17.60 | 17.60 | 7.12% | 26,855,520 |
| Jan 25, 2026 | 16.75 | 16.85 | 16.35 | 16.43 | 16.43 | -1.91% | 5,117,661 |
| Jan 22, 2026 | 16.58 | 16.86 | 16.62 | 16.75 | 16.75 | 1.03% | 11,110,450 |
| Jan 21, 2026 | 16.24 | 16.97 | 16.26 | 16.58 | 16.58 | 2.09% | 117,534,800 |
| Jan 20, 2026 | 16.14 | 16.48 | 16.06 | 16.24 | 16.24 | 0.62% | 42,818,690 |
| Jan 19, 2026 | 15.50 | 16.20 | 15.50 | 16.14 | 16.14 | 4.13% | 18,325,880 |
| Jan 18, 2026 | 15.42 | 15.79 | 15.36 | 15.50 | 15.50 | 0.52% | 3,093,730 |
| Jan 15, 2026 | 15.62 | 15.88 | 15.23 | 15.42 | 15.42 | -1.28% | 5,887,397 |
| Jan 14, 2026 | 15.83 | 15.97 | 15.50 | 15.62 | 15.62 | -1.33% | 3,817,044 |
| Jan 13, 2026 | 15.85 | 16.47 | 15.83 | 15.83 | 15.83 | -0.13% | 18,940,830 |
| Jan 12, 2026 | 15.93 | 15.98 | 15.70 | 15.85 | 15.85 | -0.50% | 2,438,559 |
| Jan 11, 2026 | 15.70 | 16.05 | 15.70 | 15.93 | 15.93 | 1.46% | 6,307,847 |
| Jan 8, 2026 | 15.70 | 15.99 | 15.68 | 15.70 | 15.70 | - | 4,750,445 |
| Jan 6, 2026 | 15.25 | 15.70 | 15.25 | 15.70 | 15.70 | 2.95% | 3,777,070 |
| Jan 5, 2026 | 15.51 | 15.78 | 14.92 | 15.25 | 15.25 | -1.68% | 15,966,080 |
| Jan 4, 2026 | 16.12 | 16.24 | 15.51 | 15.51 | 15.51 | -3.78% | 3,540,029 |
| Dec 31, 2025 | 16.24 | 16.30 | 16.09 | 16.12 | 16.12 | -0.74% | 2,852,062 |
| Dec 30, 2025 | 16.25 | 16.37 | 16.20 | 16.24 | 16.24 | -0.06% | 1,325,737 |
| Dec 29, 2025 | 16.17 | 16.30 | 16.10 | 16.25 | 16.25 | 0.49% | 2,096,490 |
| Dec 28, 2025 | 16.10 | 16.22 | 16.06 | 16.17 | 16.17 | 0.43% | 585,503 |
| Dec 25, 2025 | 16.30 | 16.34 | 16.00 | 16.10 | 16.10 | -1.23% | 2,290,685 |
| Dec 24, 2025 | 16.21 | 16.30 | 16.13 | 16.30 | 16.30 | 0.56% | 3,345,812 |
| Dec 23, 2025 | 16.27 | 16.30 | 16.10 | 16.21 | 16.21 | -0.37% | 9,820,390 |
| Dec 22, 2025 | 16.23 | 16.33 | 16.15 | 16.27 | 16.27 | 0.25% | 1,314,634 |
| Dec 21, 2025 | 16.18 | 16.30 | 16.18 | 16.23 | 16.23 | 0.31% | 2,820,508 |
| Dec 18, 2025 | 16.20 | 16.29 | 16.12 | 16.18 | 16.18 | -0.12% | 17,129,240 |
| Dec 17, 2025 | 16.13 | 16.25 | 16.01 | 16.20 | 16.20 | 0.43% | 2,497,167 |
| Dec 16, 2025 | 15.94 | 16.30 | 15.95 | 16.13 | 16.13 | 1.19% | 4,852,554 |
| Dec 15, 2025 | 16.25 | 16.39 | 15.92 | 15.94 | 15.94 | -1.91% | 17,532,970 |
| Dec 14, 2025 | 16.20 | 16.48 | 15.91 | 16.25 | 16.25 | 0.31% | 16,973,940 |
| Dec 11, 2025 | 16.20 | 16.64 | 16.20 | 16.20 | 16.20 | - | 8,548,483 |
| Dec 10, 2025 | 15.89 | 16.27 | 15.80 | 16.20 | 16.20 | 1.95% | 7,559,843 |
| Dec 9, 2025 | 16.05 | 16.24 | 15.73 | 15.89 | 15.89 | -1.00% | 3,711,792 |
| Dec 8, 2025 | 15.71 | 16.20 | 15.74 | 16.05 | 16.05 | 2.16% | 14,834,930 |
| Dec 7, 2025 | 15.21 | 15.72 | 15.21 | 15.71 | 15.71 | 3.29% | 6,581,013 |
| 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 |