Fabryki Mebli FORTE S.A. (FRA:1U7)
Germany
· Delayed Price · Currency is EUR 4.630
-0.040 (-0.86%)
At close: Dec 5, 2025
Fabryki Mebli FORTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -2.71% | - |
| Dec 3, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | -5.51% | - |
| Dec 2, 2025 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -5.58% | - |
| Dec 1, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Nov 28, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.37% | - |
| Nov 27, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | - | - |
| Nov 26, 2025 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 1.90% | - |
| Nov 25, 2025 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.38% | - |
| Nov 24, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -3.30% | - |
| Nov 21, 2025 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.09% | - |
| Nov 20, 2025 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 1.85% | - |
| Nov 19, 2025 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -2.52% | - |
| Nov 18, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -2.11% | - |
| Nov 17, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.70% | - |
| Nov 14, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -0.35% | - |
| Nov 13, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.06% | - |
| Nov 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Nov 11, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -1.39% | - |
| Nov 10, 2025 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | -0.69% | - |
| Nov 7, 2025 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.35% | - |
| Nov 6, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.37% | - |
| Nov 5, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -0.34% | - |
| Nov 4, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | 0.34% | - |
| Nov 3, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.01% | - |
| Oct 31, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.34% | - |
| Oct 30, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.67% | - |
| Oct 29, 2025 | 5.98 | 5.98 | 5.98 | 5.98 | 5.98 | -0.66% | - |
| Oct 28, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | - | - |
| Oct 27, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | -0.33% | - |
| Oct 24, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | 0.33% | - |
| Oct 23, 2025 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 1.35% | - |
| Oct 22, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 0.34% | - |
| Oct 21, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | 4.23% | - |
| Oct 20, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.35% | - |
| Oct 17, 2025 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -0.35% | - |
| Oct 16, 2025 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | -1.04% | - |
| Oct 15, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.37% | - |
| Oct 14, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.35% | - |
| Oct 13, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | - | - |
| Oct 10, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -2.30% | - |
| Oct 9, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -0.65% | - |
| Oct 8, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | 2.00% | - |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 2.39% | - |
| Oct 6, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 0.69% | - |
| Oct 3, 2025 | 5.82 | 5.82 | 5.82 | 5.82 | 5.82 | 0.69% | - |
| Oct 2, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -1.37% | - |
| Oct 1, 2025 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | -1.35% | - |
| Sep 30, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -1.66% | - |
| Sep 29, 2025 | 6.04 | 6.04 | 6.04 | 6.04 | 6.04 | -0.33% | - |
| Sep 26, 2025 | 6.06 | 6.06 | 6.06 | 6.06 | 6.06 | -0.33% | - |
| Sep 25, 2025 | 6.08 | 6.08 | 6.08 | 6.08 | 6.08 | -2.25% | - |
| Sep 24, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -0.64% | - |
| Sep 23, 2025 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | 6.46% | - |
| Sep 22, 2025 | 5.88 | 5.88 | 5.88 | 5.88 | 5.88 | -3.92% | - |
| Sep 19, 2025 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.16% | - |
| Sep 18, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.17% | - |
| Sep 17, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.62% | - |
| Sep 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 12, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.61% | - |
| Sep 11, 2025 | 6.54 | 6.54 | 6.54 | 6.54 | 6.54 | -1.21% | - |
| Sep 10, 2025 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 1.85% | - |
| Sep 9, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.31% | - |
| Sep 8, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | - | - |
| Sep 5, 2025 | 6.52 | 6.52 | 6.52 | 6.52 | 6.52 | 0.31% | - |
| Sep 4, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 3, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Sep 2, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.40% | - |
| Sep 1, 2025 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.19% | - |
| Aug 29, 2025 | 6.74 | 6.74 | 6.74 | 6.74 | 6.74 | 2.12% | - |
| Aug 28, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -5.98% | - |
| Aug 27, 2025 | 7.02 | 7.02 | 7.02 | 7.02 | 7.02 | 4.78% | - |
| Aug 26, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Aug 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 0.90% | - |
| Aug 22, 2025 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | 3.43% | - |
| Aug 21, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 1.58% | - |
| Aug 20, 2025 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 2.27% | - |
| Aug 19, 2025 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | -0.64% | - |
| Aug 18, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - | - |
| Aug 15, 2025 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.32% | - |
| Aug 14, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | - |
| Aug 13, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -0.94% | - |
| Aug 12, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | -0.63% | - |
| Aug 11, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.31% | - |
| Aug 8, 2025 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | 0.31% | - |
| Aug 7, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.95% | - |
| Aug 6, 2025 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | -0.94% | - |
| Aug 5, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.93% | - |
| Aug 4, 2025 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | 1.57% | - |
| Aug 1, 2025 | 6.36 | 6.36 | 6.36 | 6.36 | 6.36 | 0.95% | - |
| Jul 31, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 0.32% | - |
| Jul 30, 2025 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -1.57% | - |
| Jul 29, 2025 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -7.00% | - |
| Jul 28, 2025 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | 1.48% | - |
| Jul 25, 2025 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | -2.03% | - |
| Jul 24, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -0.86% | - |
| Jul 23, 2025 | 6.96 | 6.96 | 6.96 | 6.96 | 6.96 | -1.42% | - |
| Jul 22, 2025 | 7.06 | 7.06 | 7.06 | 7.06 | 7.06 | -1.94% | - |
| Jul 21, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| Jul 18, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |