Fuyao Glass Industry Group Co., Ltd. (FRA:4FG)
Germany
· Delayed Price · Currency is EUR 7.30
-0.05 (-0.68%)
Last updated: Dec 5, 2025, 10:30 AM CET
FRA:4FG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.30 | 7.35 | 7.30 | 7.35 | 7.35 | 0.68% | 420 |
| Dec 3, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Dec 2, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Dec 1, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Nov 28, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Nov 27, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | 2.07% | 1,000 |
| Nov 26, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Nov 25, 2025 | 7.25 | 7.30 | 7.25 | 7.30 | 7.30 | 2.10% | - |
| Nov 24, 2025 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | - | - |
| Nov 21, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -2.05% | - |
| Nov 20, 2025 | 7.25 | 7.65 | 7.25 | 7.30 | 7.30 | -0.68% | 88 |
| Nov 19, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 1.38% | - |
| Nov 18, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -2.03% | - |
| Nov 17, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Nov 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Nov 13, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Nov 12, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Nov 11, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.94% | - |
| Nov 10, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 7, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | - |
| Nov 6, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.31% | 1,300 |
| Nov 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| Nov 4, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Nov 3, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | -1.32% | - |
| Oct 31, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | - | - |
| Oct 30, 2025 | 7.45 | 7.60 | 7.45 | 7.60 | 7.60 | 0.66% | - |
| Oct 29, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 0.67% | - |
| Oct 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| Oct 27, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.66% | - |
| Oct 24, 2025 | 7.55 | 7.60 | 7.55 | 7.60 | 7.60 | 0.66% | - |
| Oct 23, 2025 | 7.50 | 7.55 | 7.50 | 7.55 | 7.55 | 3.42% | - |
| Oct 22, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.67% | - |
| Oct 21, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 20, 2025 | 7.45 | 7.50 | 7.45 | 7.50 | 7.50 | 3.45% | - |
| Oct 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -5.23% | - |
| Oct 16, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Oct 15, 2025 | 7.60 | 7.75 | 7.60 | 7.75 | 7.75 | 0.65% | - |
| Oct 14, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -3.14% | - |
| Oct 13, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | - |
| Oct 10, 2025 | 8.00 | 8.00 | 7.95 | 7.95 | 7.95 | -4.22% | - |
| Oct 9, 2025 | 8.25 | 8.30 | 8.25 | 8.30 | 8.19 | 0.61% | - |
| Oct 8, 2025 | 8.20 | 8.25 | 8.20 | 8.25 | 8.14 | -0.60% | - |
| Oct 7, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | 1.22% | - |
| Oct 6, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | 3.14% | - |
| Oct 3, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | -4.79% | - |
| Oct 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | -1.76% | - |
| Oct 1, 2025 | 8.45 | 8.50 | 8.45 | 8.50 | 8.39 | 2.41% | 1,642 |
| Sep 30, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | 1.84% | - |
| Sep 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.04 | 0.62% | - |
| Sep 26, 2025 | 8.15 | 8.15 | 8.10 | 8.10 | 7.99 | -1.82% | - |
| Sep 25, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | 0.61% | - |
| Sep 24, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | 1.23% | - |
| Sep 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | -1.22% | - |
| Sep 22, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.09 | -1.20% | - |
| Sep 19, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.19 | 0.61% | - |
| Sep 18, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.14 | -1.20% | - |
| Sep 17, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.24 | 3.09% | - |
| Sep 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 7.99 | 2.53% | - |
| Sep 15, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | -0.63% | - |
| Sep 12, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.84 | -0.62% | - |
| Sep 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 7.89 | 1.27% | - |
| Sep 10, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | - | - |
| Sep 9, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.80 | 1.94% | - |
| Sep 8, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.65 | 1.97% | - |
| Sep 5, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.50 | 0.66% | - |
| Sep 4, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.45 | -3.21% | - |
| Sep 3, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.70 | 5.41% | - |
| Sep 2, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.30 | 1.37% | - |
| Sep 1, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | -2.01% | - |
| Aug 29, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.35 | 1.36% | - |
| Aug 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.25 | -2.00% | - |
| Aug 27, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | - | - |
| Aug 26, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.40 | 4.17% | - |
| Aug 25, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.10 | 0.70% | - |
| Aug 22, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.06 | -2.05% | - |
| Aug 21, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.20 | 0.69% | - |
| Aug 20, 2025 | 7.35 | 7.35 | 7.25 | 7.25 | 7.15 | 16.94% | 500 |
| Aug 19, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | - | - |
| Aug 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | 3.33% | - |
| Aug 15, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 1.69% | - |
| Aug 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.82 | -1.67% | - |
| Aug 13, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | 0.84% | - |
| Aug 12, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | - | - |
| Aug 11, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.87 | -0.83% | - |
| Aug 8, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | - | - |
| Aug 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | -0.83% | - |
| Aug 6, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | -0.82% | - |
| Aug 5, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | 1.67% | - |
| Aug 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | -1.64% | - |
| Aug 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -0.81% | - |
| Jul 31, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | - | - |
| Jul 30, 2025 | 6.15 | 6.15 | 6.15 | 6.15 | 6.07 | 1.65% | - |
| Jul 29, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.97 | 0.83% | - |
| Jul 28, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.92 | -1.64% | - |
| Jul 25, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.02 | -1.61% | - |
| Jul 24, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.12 | -0.80% | - |
| Jul 23, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.17 | -0.79% | - |
| Jul 22, 2025 | 6.30 | 6.30 | 6.30 | 6.30 | 6.22 | -0.79% | - |
| Jul 21, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.27 | -0.78% | - |
| Jul 18, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.32 | 0.79% | - |