Fortune Brands Innovations, Inc. (ETR:2FB)
Germany
· Delayed Price · Currency is EUR 66.50
0.00 (0.00%)
Feb 13, 2025, 3:13 PM CET
ETR:2FB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 14, 2025 | 55.50 | 57.00 | 55.50 | 57.00 | 57.00 | 3.64% | - |
| Mar 13, 2025 | 55.50 | 56.50 | 55.00 | 55.00 | 55.00 | -1.79% | - |
| Mar 12, 2025 | 56.00 | 56.50 | 55.50 | 56.00 | 56.00 | -0.88% | - |
| Mar 11, 2025 | 59.00 | 59.00 | 56.50 | 56.50 | 56.50 | -5.04% | - |
| Mar 10, 2025 | 58.00 | 60.00 | 58.00 | 59.50 | 59.50 | 1.71% | - |
| Mar 7, 2025 | 58.00 | 58.50 | 58.00 | 58.50 | 58.50 | - | - |
| Mar 6, 2025 | 57.00 | 58.50 | 57.00 | 58.50 | 58.50 | 0.86% | - |
| Mar 5, 2025 | 57.50 | 58.50 | 57.50 | 58.00 | 58.00 | - | - |
| Mar 4, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -4.13% | 6 |
| Mar 3, 2025 | 61.50 | 62.50 | 60.50 | 60.50 | 60.50 | -2.42% | 5 |
| Feb 28, 2025 | 62.00 | 62.50 | 62.00 | 62.00 | 62.00 | -0.80% | - |
| Feb 27, 2025 | 62.50 | 63.00 | 62.50 | 62.50 | 62.50 | -0.79% | - |
| Feb 26, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -0.79% | - |
| Feb 25, 2025 | 61.50 | 63.50 | 61.50 | 63.50 | 63.50 | 1.60% | - |
| Feb 24, 2025 | 62.00 | 63.00 | 62.00 | 62.50 | 62.50 | - | - |
| Feb 21, 2025 | 63.00 | 64.00 | 62.50 | 62.50 | 62.50 | -1.57% | - |
| Feb 20, 2025 | 63.50 | 64.00 | 63.50 | 63.50 | 63.26 | -0.78% | 10 |
| Feb 19, 2025 | 65.00 | 65.00 | 64.00 | 64.00 | 63.76 | -1.54% | 5 |
| Feb 18, 2025 | 65.50 | 66.50 | 65.00 | 65.00 | 64.76 | -0.76% | - |
| Feb 17, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.25 | -0.76% | - |
| Feb 14, 2025 | 65.00 | 66.50 | 64.50 | 66.00 | 65.75 | - | 4 |
| Feb 13, 2025 | 65.50 | 66.50 | 65.50 | 66.00 | 65.75 | -0.75% | - |
| Feb 12, 2025 | 66.50 | 67.00 | 66.50 | 66.50 | 66.25 | - | 74 |
| Feb 11, 2025 | 66.00 | 67.50 | 66.00 | 66.50 | 66.25 | -0.75% | 55 |
| Feb 10, 2025 | 65.50 | 67.00 | 65.50 | 67.00 | 66.75 | 2.29% | - |
| Feb 7, 2025 | 63.50 | 65.50 | 63.50 | 65.50 | 65.25 | -1.50% | 382 |
| Feb 6, 2025 | 66.50 | 67.00 | 66.50 | 66.50 | 66.25 | 0.76% | - |
| Feb 5, 2025 | 66.00 | 66.50 | 66.00 | 66.00 | 65.75 | -0.75% | 10 |
| Feb 4, 2025 | 66.50 | 66.50 | 66.00 | 66.50 | 66.25 | -0.75% | 7 |
| Feb 3, 2025 | 69.50 | 69.50 | 67.00 | 67.00 | 66.75 | -2.90% | 38 |
| Jan 31, 2025 | 70.00 | 70.50 | 69.00 | 69.00 | 68.74 | -1.43% | - |
| Jan 30, 2025 | 68.50 | 70.50 | 68.50 | 70.00 | 69.74 | 0.72% | 10 |
| Jan 29, 2025 | 70.00 | 70.50 | 69.50 | 69.50 | 69.24 | -0.71% | 10 |
| Jan 28, 2025 | 71.50 | 71.50 | 70.00 | 70.00 | 69.74 | -2.10% | - |
| Jan 27, 2025 | 69.00 | 71.50 | 69.00 | 71.50 | 71.23 | 2.88% | - |
| Jan 24, 2025 | 69.00 | 69.50 | 69.00 | 69.50 | 69.50 | -0.71% | - |
| Jan 23, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.71% | - |
| Jan 22, 2025 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Jan 21, 2025 | 71.50 | 72.50 | 71.50 | 71.50 | 71.50 | -0.69% | - |
| Jan 20, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -1.37% | - |
| Jan 17, 2025 | 72.00 | 73.00 | 72.00 | 73.00 | 73.00 | 1.39% | - |
| Jan 16, 2025 | 72.00 | 72.00 | 71.50 | 72.00 | 72.00 | - | - |
| Jan 15, 2025 | 70.50 | 72.50 | 70.50 | 72.00 | 72.00 | 2.86% | - |
| Jan 14, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | - |
| Jan 13, 2025 | 67.50 | 69.00 | 67.00 | 69.00 | 69.00 | 2.99% | - |
| Jan 10, 2025 | 67.00 | 67.50 | 67.00 | 67.00 | 67.00 | - | - |
| Jan 9, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - | - |
| Jan 8, 2025 | 65.50 | 67.50 | 65.50 | 67.00 | 67.00 | 2.29% | - |
| Jan 7, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -0.76% | - |
| Jan 6, 2025 | 66.00 | 67.00 | 66.00 | 66.00 | 66.00 | - | - |
| Jan 3, 2025 | 65.50 | 66.00 | 65.50 | 66.00 | 66.00 | - | - |
| Jan 2, 2025 | 65.50 | 67.50 | 65.50 | 66.00 | 66.00 | - | - |
| Dec 30, 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | - | - |
| Dec 27, 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -0.75% | - |
| Dec 23, 2024 | 66.50 | 67.00 | 66.50 | 66.50 | 66.50 | -0.75% | - |
| Dec 20, 2024 | 66.00 | 67.00 | 66.00 | 67.00 | 67.00 | 0.75% | - |
| Dec 19, 2024 | 67.50 | 67.50 | 66.50 | 66.50 | 66.50 | -2.21% | - |
| Dec 18, 2024 | 70.00 | 70.50 | 68.00 | 68.00 | 68.00 | -3.55% | - |
| Dec 17, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 70.50 | -1.40% | - |
| Dec 16, 2024 | 72.00 | 72.50 | 71.50 | 71.50 | 71.50 | -1.38% | - |
| Dec 13, 2024 | 74.00 | 74.00 | 72.50 | 72.50 | 72.50 | -2.03% | - |
| Dec 12, 2024 | 74.00 | 74.50 | 74.00 | 74.00 | 74.00 | -0.67% | - |
| Dec 11, 2024 | 73.50 | 74.50 | 73.50 | 74.50 | 74.50 | - | - |
| Dec 10, 2024 | 74.50 | 74.50 | 72.00 | 74.50 | 74.50 | -0.67% | - |
| Dec 9, 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | - | - |
| Dec 6, 2024 | 74.00 | 75.50 | 74.00 | 75.00 | 75.00 | 0.67% | - |
| Dec 5, 2024 | 75.00 | 75.00 | 74.50 | 74.50 | 74.50 | -0.67% | - |
| Dec 4, 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 75.00 | - | - |
| Dec 3, 2024 | 74.00 | 75.00 | 74.00 | 75.00 | 75.00 | 0.67% | - |
| Dec 2, 2024 | 74.00 | 74.50 | 74.00 | 74.50 | 74.50 | - | - |
| Nov 29, 2024 | 73.50 | 74.50 | 73.50 | 74.50 | 73.86 | 0.68% | - |
| Nov 28, 2024 | 73.50 | 74.00 | 73.50 | 74.00 | 73.36 | - | - |
| Nov 27, 2024 | 74.00 | 74.50 | 74.00 | 74.00 | 73.36 | -0.67% | - |
| Nov 26, 2024 | 77.00 | 77.00 | 74.50 | 74.50 | 73.86 | -3.87% | - |
| Nov 25, 2024 | 72.50 | 77.50 | 72.50 | 77.50 | 76.83 | 5.44% | 1 |
| Nov 22, 2024 | 72.00 | 73.50 | 72.00 | 73.50 | 72.87 | 2.08% | - |
| Nov 21, 2024 | 71.00 | 72.00 | 71.00 | 72.00 | 71.15 | 1.41% | - |
| Nov 20, 2024 | 69.00 | 71.00 | 69.00 | 71.00 | 70.16 | 2.16% | - |
| Nov 19, 2024 | 70.00 | 70.00 | 69.50 | 69.50 | 68.68 | -0.71% | - |
| Nov 18, 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.17 | -0.71% | - |
| Nov 15, 2024 | 71.00 | 71.00 | 70.50 | 70.50 | 69.67 | -1.40% | 5 |
| Nov 14, 2024 | 71.00 | 71.50 | 71.00 | 71.50 | 70.66 | - | - |
| Nov 13, 2024 | 71.50 | 72.00 | 71.50 | 71.50 | 70.66 | -0.69% | - |
| Nov 12, 2024 | 73.50 | 73.50 | 72.00 | 72.00 | 71.15 | -2.04% | - |
| Nov 11, 2024 | 73.50 | 75.00 | 73.50 | 73.50 | 72.63 | - | - |
| Nov 8, 2024 | 73.00 | 74.00 | 73.00 | 73.50 | 72.63 | 0.68% | - |
| Nov 7, 2024 | 78.50 | 78.50 | 72.50 | 73.00 | 72.14 | -7.01% | 116 |
| Nov 6, 2024 | 81.50 | 83.50 | 76.50 | 78.50 | 77.57 | 0.64% | 15 |
| Nov 5, 2024 | 77.00 | 78.00 | 77.00 | 78.00 | 77.08 | 0.65% | - |
| Nov 4, 2024 | 77.00 | 78.00 | 77.00 | 77.50 | 76.59 | 0.65% | 13 |
| Nov 1, 2024 | 76.50 | 77.50 | 76.50 | 77.00 | 76.09 | - | 15 |
| Oct 31, 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 76.09 | -0.65% | 13 |
| Oct 30, 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.59 | - | - |
| Oct 29, 2024 | 80.50 | 80.50 | 77.50 | 77.50 | 76.59 | -3.73% | - |
| Oct 28, 2024 | 79.50 | 80.50 | 79.50 | 80.50 | 79.55 | 1.26% | - |
| Oct 25, 2024 | 81.00 | 81.00 | 79.50 | 79.50 | 78.56 | -0.63% | - |
| Oct 23, 2024 | 80.50 | 81.00 | 80.00 | 80.00 | 79.06 | -0.62% | - |
| Oct 22, 2024 | 81.00 | 81.00 | 80.00 | 80.50 | 79.55 | -1.23% | - |
| Oct 21, 2024 | 82.50 | 83.00 | 81.50 | 81.50 | 80.54 | -1.21% | - |
| Oct 18, 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 81.53 | 0.61% | - |