Haverty Furniture Companies, Inc. (FRA:25F0)
Germany
· Delayed Price · Currency is EUR 18.70
+0.10 (0.54%)
At close: Dec 5, 2025
FRA:25F0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.70 | 0.54% | - |
| Dec 4, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.60 | -0.53% | - |
| Dec 3, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Dec 2, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - | - |
| Dec 1, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -0.53% | - |
| Nov 28, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 27, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 26, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - | - |
| Nov 25, 2025 | 18.90 | 18.90 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Nov 24, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.63 | - | - |
| Nov 21, 2025 | 18.80 | 18.90 | 18.80 | 18.90 | 18.63 | - | - |
| Nov 20, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.63 | 0.53% | - |
| Nov 19, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | - | - |
| Nov 18, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | - | - |
| Nov 17, 2025 | 18.70 | 18.80 | 18.70 | 18.80 | 18.53 | 0.53% | - |
| Nov 14, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.43 | - | - |
| Nov 13, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.43 | -0.53% | - |
| Nov 12, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | 1.08% | - |
| Nov 11, 2025 | 18.70 | 18.70 | 18.60 | 18.60 | 18.34 | -0.53% | - |
| Nov 10, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.43 | - | - |
| Nov 7, 2025 | 18.80 | 18.80 | 18.70 | 18.70 | 18.43 | -0.53% | - |
| Nov 6, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.53 | 4.44% | - |
| Nov 5, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.74 | -5.26% | - |
| Oct 31, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | 0.53% | - |
| Oct 30, 2025 | 18.90 | 18.90 | 18.90 | 18.90 | 18.63 | -3.57% | - |
| Sep 26, 2025 | 19.60 | 19.70 | 19.60 | 19.60 | 19.32 | - | - |
| Sep 25, 2025 | 19.50 | 19.60 | 19.50 | 19.60 | 19.32 | 10.11% | - |
| Sep 24, 2025 | 17.70 | 17.80 | 17.70 | 17.80 | 17.55 | 0.56% | - |
| Sep 23, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | - | - |
| Sep 22, 2025 | 17.80 | 17.80 | 17.70 | 17.70 | 17.45 | -0.56% | - |
| Sep 19, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.55 | 0.56% | - |
| Sep 18, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | 0.57% | - |
| Sep 17, 2025 | 17.60 | 17.70 | 17.60 | 17.60 | 17.35 | -0.56% | - |
| Sep 16, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.45 | -6.84% | - |
| Sep 15, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.73 | -0.52% | - |
| Sep 12, 2025 | 19.00 | 19.10 | 19.00 | 19.10 | 18.83 | - | - |
| Sep 11, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.83 | - | - |
| Sep 10, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 18.83 | 0.53% | - |
| Sep 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.73 | - | - |
| Sep 8, 2025 | 19.10 | 19.10 | 19.00 | 19.00 | 18.73 | 4.97% | - |
| Sep 5, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 17.84 | -0.55% | - |
| Sep 4, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.94 | - | - |
| Sep 3, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.94 | - | - |
| Sep 2, 2025 | 18.10 | 18.20 | 18.10 | 18.20 | 17.94 | 0.55% | - |
| Sep 1, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.84 | -0.55% | - |
| Aug 29, 2025 | 18.20 | 18.20 | 18.10 | 18.20 | 17.94 | - | - |
| Aug 28, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.94 | -0.55% | - |
| Aug 27, 2025 | 18.20 | 18.30 | 18.20 | 18.30 | 18.04 | 0.55% | - |
| Aug 26, 2025 | 18.20 | 18.30 | 18.20 | 18.20 | 17.94 | 0.55% | - |
| Aug 25, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.84 | -0.55% | - |
| Aug 22, 2025 | 18.30 | 18.30 | 18.20 | 18.20 | 17.69 | - | - |
| Aug 21, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.69 | - | - |
| Aug 20, 2025 | 18.20 | 18.20 | 18.20 | 18.20 | 17.69 | 0.55% | - |
| Aug 19, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 17.59 | - | - |
| Aug 18, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.59 | - | - |
| Aug 15, 2025 | 18.20 | 18.20 | 18.10 | 18.10 | 17.59 | -3.21% | - |
| Aug 14, 2025 | 18.60 | 18.70 | 18.60 | 18.70 | 18.17 | 0.54% | - |
| Aug 13, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.08 | 0.54% | - |
| Aug 12, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.98 | 0.54% | - |
| Aug 11, 2025 | 18.30 | 18.40 | 18.30 | 18.40 | 17.88 | 0.55% | - |
| Aug 8, 2025 | 18.30 | 18.30 | 18.30 | 18.30 | 17.79 | 5.78% | - |
| Aug 7, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 16.81 | - | - |
| Aug 6, 2025 | 17.40 | 17.40 | 17.30 | 17.30 | 16.81 | -0.57% | - |
| Aug 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 16.91 | - | - |
| Aug 4, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 16.91 | - | - |
| Aug 1, 2025 | 17.60 | 17.60 | 17.40 | 17.40 | 16.91 | -1.14% | - |
| Jul 31, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.11 | - | - |
| Jul 30, 2025 | 17.40 | 17.60 | 17.40 | 17.60 | 17.11 | 0.57% | - |
| Jul 29, 2025 | 17.40 | 17.50 | 17.40 | 17.50 | 17.01 | 1.16% | - |
| Jul 28, 2025 | 17.20 | 17.30 | 17.20 | 17.30 | 16.81 | 0.58% | - |
| Jul 25, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 16.72 | 0.58% | - |
| Jul 24, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 16.62 | -0.58% | - |
| Jul 23, 2025 | 17.10 | 17.20 | 17.10 | 17.20 | 16.72 | 1.18% | - |
| Jul 22, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.52 | - | - |
| Jul 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.52 | 0.59% | - |
| Jul 18, 2025 | 17.00 | 17.00 | 16.90 | 16.90 | 16.43 | -0.59% | - |
| Jul 17, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.52 | -8.60% | - |
| Jul 16, 2025 | 18.50 | 18.60 | 18.50 | 18.60 | 18.08 | 1.09% | - |
| Jul 15, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 17.88 | - | - |
| Jul 14, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 17.88 | -1.60% | - |
| Jul 11, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.17 | 4.47% | - |
| Jul 10, 2025 | 17.80 | 17.90 | 17.80 | 17.90 | 17.40 | 0.56% | - |
| Jul 9, 2025 | 17.80 | 17.90 | 17.80 | 17.80 | 17.30 | 9.88% | - |
| Jul 8, 2025 | 16.20 | 16.20 | 16.10 | 16.20 | 15.74 | - | - |
| Jul 7, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 15.74 | 0.62% | - |
| Jul 4, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.65 | - | - |
| Jul 3, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.65 | - | - |
| Jul 2, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.65 | - | - |
| Jul 1, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.65 | -0.62% | - |
| Jun 30, 2025 | 16.10 | 16.20 | 16.10 | 16.20 | 15.74 | - | - |
| Jun 27, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.74 | - | - |
| Jun 26, 2025 | 16.20 | 16.20 | 16.20 | 16.20 | 15.74 | -1.22% | - |
| Jun 25, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 15.94 | - | - |
| Jun 24, 2025 | 16.30 | 16.40 | 16.30 | 16.40 | 15.94 | -0.61% | - |
| Jun 23, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.04 | - | - |
| Jun 20, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.04 | - | - |
| Jun 19, 2025 | 16.60 | 16.60 | 16.50 | 16.50 | 16.04 | - | - |
| Jun 18, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.04 | 0.61% | - |
| Jun 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 15.94 | 2.50% | - |
| Jun 16, 2025 | 16.00 | 16.00 | 16.00 | 16.00 | 15.55 | -6.43% | - |