Forum Energy Technologies, Inc. (FRA:1FE1)
Germany
· Delayed Price · Currency is EUR 29.60
+0.20 (0.68%)
Last updated: Dec 5, 2025, 8:05 AM CET
Forum Energy Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 29.60 | 29.80 | 29.60 | 29.80 | 29.80 | 1.36% | - |
| Dec 4, 2025 | 29.00 | 29.60 | 28.80 | 29.40 | 29.40 | 2.80% | - |
| Dec 3, 2025 | 27.20 | 28.60 | 26.60 | 28.60 | 28.60 | 5.15% | - |
| Dec 2, 2025 | 27.60 | 27.60 | 26.80 | 27.20 | 27.20 | -1.45% | - |
| Dec 1, 2025 | 26.20 | 27.60 | 26.20 | 27.60 | 27.60 | 5.34% | - |
| Nov 28, 2025 | 26.20 | 26.60 | 25.80 | 26.20 | 26.20 | 0.77% | 114 |
| Nov 27, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| Nov 26, 2025 | 26.00 | 26.00 | 25.60 | 25.80 | 25.80 | - | - |
| Nov 25, 2025 | 26.20 | 26.20 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| Nov 24, 2025 | 25.80 | 26.20 | 25.40 | 26.00 | 26.00 | 0.78% | - |
| Nov 21, 2025 | 25.40 | 25.80 | 24.40 | 25.80 | 25.80 | 1.57% | - |
| Nov 20, 2025 | 25.80 | 26.40 | 25.20 | 25.40 | 25.40 | -0.78% | - |
| Nov 19, 2025 | 26.00 | 26.20 | 25.40 | 25.60 | 25.60 | -1.54% | - |
| Nov 18, 2025 | 25.40 | 26.00 | 25.20 | 26.00 | 26.00 | 1.56% | - |
| Nov 17, 2025 | 25.80 | 26.00 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Nov 14, 2025 | 25.00 | 26.20 | 24.60 | 25.80 | 25.80 | 4.03% | - |
| Nov 13, 2025 | 25.00 | 25.00 | 24.40 | 24.80 | 24.80 | - | - |
| Nov 12, 2025 | 26.60 | 26.60 | 24.80 | 24.80 | 24.80 | -6.77% | - |
| Nov 11, 2025 | 25.40 | 26.60 | 25.20 | 26.60 | 26.60 | 5.56% | - |
| Nov 10, 2025 | 24.60 | 25.20 | 24.60 | 25.20 | 25.20 | 3.28% | - |
| Nov 7, 2025 | 24.80 | 24.80 | 23.40 | 24.40 | 24.40 | -0.81% | - |
| Nov 6, 2025 | 25.00 | 25.00 | 24.40 | 24.60 | 24.60 | -1.60% | - |
| Nov 5, 2025 | 24.20 | 25.00 | 24.00 | 25.00 | 25.00 | 4.17% | - |
| Nov 4, 2025 | 24.60 | 24.60 | 23.80 | 24.00 | 24.00 | -2.44% | - |
| Nov 3, 2025 | 23.00 | 25.20 | 22.80 | 24.60 | 24.60 | -8.89% | - |
| Oct 31, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | - | - |
| Oct 30, 2025 | 26.80 | 27.40 | 26.80 | 27.00 | 27.00 | 0.75% | - |
| Oct 29, 2025 | 26.60 | 27.80 | 26.60 | 26.80 | 26.80 | 1.52% | - |
| Oct 28, 2025 | 25.80 | 26.60 | 25.80 | 26.40 | 26.40 | 2.33% | - |
| Oct 27, 2025 | 26.60 | 26.60 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Oct 24, 2025 | 26.80 | 26.80 | 26.00 | 26.20 | 26.20 | -1.50% | - |
| Oct 23, 2025 | 25.00 | 26.60 | 25.00 | 26.60 | 26.60 | 6.40% | - |
| Oct 22, 2025 | 24.40 | 25.00 | 24.40 | 25.00 | 25.00 | 3.31% | - |
| Oct 21, 2025 | 24.20 | 24.20 | 23.80 | 24.20 | 24.20 | 0.83% | - |
| Oct 20, 2025 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 5.26% | - |
| Oct 17, 2025 | 23.20 | 23.20 | 22.60 | 22.80 | 22.80 | -1.72% | - |
| Oct 16, 2025 | 23.20 | 23.20 | 22.80 | 23.20 | 23.20 | - | - |
| Oct 15, 2025 | 22.80 | 23.20 | 22.80 | 23.20 | 23.20 | 2.65% | - |
| Oct 14, 2025 | 22.80 | 23.00 | 22.60 | 22.60 | 22.60 | -0.88% | 110 |
| Oct 13, 2025 | 21.80 | 22.80 | 21.80 | 22.80 | 22.80 | 5.56% | - |
| Oct 10, 2025 | 22.40 | 22.40 | 21.60 | 21.60 | 21.60 | -3.57% | - |
| Oct 9, 2025 | 22.60 | 22.60 | 22.20 | 22.40 | 22.40 | -0.88% | - |
| Oct 8, 2025 | 22.00 | 22.60 | 21.80 | 22.60 | 22.60 | 2.73% | - |
| Oct 7, 2025 | 21.80 | 22.00 | 21.60 | 22.00 | 22.00 | 1.85% | - |
| Oct 6, 2025 | 21.80 | 22.00 | 21.60 | 21.60 | 21.60 | - | - |
| Oct 3, 2025 | 21.40 | 21.80 | 21.00 | 21.60 | 21.60 | 0.93% | - |
| Oct 2, 2025 | 22.40 | 22.40 | 21.40 | 21.40 | 21.40 | -5.31% | - |
| Oct 1, 2025 | 22.40 | 22.60 | 22.20 | 22.60 | 22.60 | 0.89% | - |
| Sep 30, 2025 | 23.40 | 23.40 | 22.20 | 22.40 | 22.40 | -4.27% | - |
| Sep 29, 2025 | 24.40 | 24.40 | 23.20 | 23.40 | 23.40 | -3.31% | - |
| Sep 26, 2025 | 23.40 | 24.20 | 23.20 | 24.20 | 24.20 | 4.31% | - |
| Sep 25, 2025 | 23.60 | 23.60 | 23.00 | 23.20 | 23.20 | -0.85% | - |
| Sep 24, 2025 | 23.20 | 23.40 | 23.20 | 23.40 | 23.40 | 1.74% | - |
| Sep 23, 2025 | 22.60 | 23.60 | 22.40 | 23.00 | 23.00 | 1.77% | - |
| Sep 22, 2025 | 22.20 | 22.60 | 22.00 | 22.60 | 22.60 | 1.80% | - |
| Sep 19, 2025 | 23.00 | 23.00 | 22.20 | 22.20 | 22.20 | -1.77% | - |
| Sep 18, 2025 | 22.40 | 22.60 | 22.00 | 22.60 | 22.60 | 2.73% | - |
| Sep 17, 2025 | 22.20 | 22.60 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Sep 16, 2025 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | - | - |
| Sep 15, 2025 | 22.80 | 22.80 | 21.80 | 22.20 | 22.20 | -0.89% | - |
| Sep 12, 2025 | 23.20 | 23.20 | 22.40 | 22.40 | 22.40 | -2.61% | - |
| Sep 11, 2025 | 23.20 | 23.20 | 22.80 | 23.00 | 23.00 | 0.88% | - |
| Sep 10, 2025 | 22.20 | 22.80 | 22.20 | 22.80 | 22.80 | 2.70% | - |
| Sep 9, 2025 | 22.00 | 22.40 | 22.00 | 22.20 | 22.20 | 1.83% | - |
| Sep 8, 2025 | 22.00 | 22.00 | 21.60 | 21.80 | 21.80 | -0.91% | - |
| Sep 5, 2025 | 22.60 | 22.60 | 21.60 | 22.00 | 22.00 | -2.65% | - |
| Sep 4, 2025 | 21.80 | 22.60 | 21.60 | 22.60 | 22.60 | 4.63% | - |
| Sep 3, 2025 | 22.20 | 22.20 | 21.60 | 21.60 | 21.60 | -2.70% | - |
| Sep 2, 2025 | 22.40 | 22.40 | 22.00 | 22.20 | 22.20 | -0.89% | - |
| Sep 1, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Aug 29, 2025 | 21.80 | 22.20 | 21.60 | 22.20 | 22.20 | 2.78% | - |
| Aug 28, 2025 | 21.80 | 21.80 | 21.40 | 21.60 | 21.60 | - | - |
| Aug 27, 2025 | 21.20 | 21.60 | 21.00 | 21.60 | 21.60 | 2.86% | - |
| Aug 26, 2025 | 21.40 | 21.40 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 25, 2025 | 20.80 | 21.20 | 20.60 | 21.20 | 21.20 | 1.92% | - |
| Aug 22, 2025 | 20.40 | 21.00 | 20.00 | 20.80 | 20.80 | 4.00% | - |
| Aug 21, 2025 | 19.70 | 20.00 | 19.60 | 20.00 | 20.00 | 1.52% | - |
| Aug 20, 2025 | 20.00 | 20.00 | 19.70 | 19.70 | 19.70 | -0.51% | - |
| Aug 19, 2025 | 20.20 | 20.20 | 19.70 | 19.80 | 19.80 | -1.00% | - |
| Aug 18, 2025 | 19.90 | 20.40 | 19.60 | 20.00 | 20.00 | 0.50% | - |
| Aug 15, 2025 | 19.80 | 19.90 | 19.40 | 19.90 | 19.90 | 1.53% | - |
| Aug 14, 2025 | 19.40 | 19.60 | 18.90 | 19.60 | 19.60 | 2.08% | - |
| Aug 13, 2025 | 19.20 | 19.30 | 19.00 | 19.20 | 19.20 | 0.52% | - |
| Aug 12, 2025 | 18.70 | 19.20 | 18.70 | 19.10 | 19.10 | 3.24% | - |
| Aug 11, 2025 | 18.80 | 19.10 | 18.20 | 18.50 | 18.50 | -1.07% | - |
| Aug 8, 2025 | 15.60 | 18.70 | 15.60 | 18.70 | 18.70 | 21.43% | - |
| Aug 7, 2025 | 15.90 | 15.90 | 14.80 | 15.40 | 15.40 | -2.53% | - |
| Aug 6, 2025 | 16.30 | 16.30 | 15.70 | 15.80 | 15.80 | -2.47% | - |
| Aug 5, 2025 | 16.20 | 16.20 | 15.30 | 16.20 | 16.20 | 1.25% | - |
| Aug 4, 2025 | 15.80 | 16.00 | 15.50 | 16.00 | 16.00 | 1.91% | - |
| Aug 1, 2025 | 17.00 | 17.00 | 15.70 | 15.70 | 15.70 | -7.10% | - |
| Jul 31, 2025 | 17.50 | 17.50 | 16.70 | 16.90 | 16.90 | -3.43% | - |
| Jul 30, 2025 | 17.80 | 17.80 | 17.30 | 17.50 | 17.50 | -1.13% | - |
| Jul 29, 2025 | 17.70 | 17.70 | 17.20 | 17.70 | 17.70 | 1.14% | - |
| Jul 28, 2025 | 16.70 | 17.50 | 16.70 | 17.50 | 17.50 | 6.06% | - |
| Jul 25, 2025 | 16.90 | 16.90 | 16.50 | 16.50 | 16.50 | -1.20% | - |
| Jul 24, 2025 | 16.60 | 16.70 | 16.50 | 16.70 | 16.70 | 0.60% | - |
| Jul 23, 2025 | 16.20 | 16.70 | 16.20 | 16.60 | 16.60 | 3.11% | - |
| Jul 22, 2025 | 16.30 | 16.40 | 16.10 | 16.10 | 16.10 | -0.62% | - |
| Jul 21, 2025 | 16.70 | 16.70 | 16.10 | 16.20 | 16.20 | -2.41% | - |