James Fisher and Sons plc (FRA:6FJ)
Germany
· Delayed Price · Currency is EUR 4.300
0.00 (0.00%)
At close: Dec 4, 2025
James Fisher and Sons Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.47% | - |
| Dec 4, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - | - |
| Dec 3, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 0.94% | - |
| Dec 2, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | -0.47% | - |
| Dec 1, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 1.42% | - |
| Nov 28, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Nov 27, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | - | - |
| Nov 26, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.95% | - |
| Nov 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 0.96% | - |
| Nov 24, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -2.34% | - |
| Nov 21, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 3.88% | - |
| Nov 20, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | - | - |
| Nov 19, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -0.96% | - |
| Nov 18, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Nov 17, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 1.47% | - |
| Nov 14, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -1.92% | - |
| Nov 13, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 0.48% | - |
| Nov 12, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | -6.76% | - |
| Nov 11, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 0.91% | - |
| Nov 10, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | 0.46% | - |
| Nov 7, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - | - |
| Nov 6, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | -0.45% | - |
| Nov 5, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | - |
| Nov 4, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | -0.90% | - |
| Nov 3, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | 4.46 | 1.83% | - |
| Oct 31, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.46% | - |
| Oct 30, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | - | - |
| Oct 29, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -0.46% | - |
| Oct 28, 2025 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 0.92% | - |
| Oct 27, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 24, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | 0.46% | - |
| Oct 23, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | 0.93% | - |
| Oct 22, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | 2.87% | - |
| Oct 21, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Oct 20, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -2.78% | - |
| Oct 17, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | -0.46% | - |
| Oct 16, 2025 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -0.46% | - |
| Oct 15, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | 4.36 | -1.80% | - |
| Oct 14, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | 2.78% | - |
| Oct 13, 2025 | 4.32 | 4.32 | 4.32 | 4.32 | 4.32 | 0.93% | - |
| Oct 10, 2025 | 4.28 | 4.28 | 4.28 | 4.28 | 4.28 | 2.88% | - |
| Oct 9, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | 1.46% | - |
| Oct 8, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.49% | - |
| Oct 7, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 1.98% | - |
| Oct 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Oct 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Oct 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Oct 1, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -0.51% | - |
| Sep 30, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -3.92% | - |
| Sep 29, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 2.00% | - |
| Sep 26, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -0.99% | - |
| Sep 25, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | - | - |
| Sep 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -0.49% | - |
| Sep 23, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |
| Sep 22, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 2.53% | - |
| Sep 19, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Sep 18, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 1.55% | - |
| Sep 17, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | - | - |
| Sep 16, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -0.52% | - |
| Sep 15, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -8.49% | - |
| Sep 12, 2025 | 3.88 | 4.24 | 3.88 | 4.24 | 4.24 | 8.72% | 89 |
| Sep 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | 7.14% | - |
| Sep 10, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -1.62% | - |
| Sep 9, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -1.07% | - |
| Sep 8, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 5, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | 1.08% | - |
| Sep 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.54% | - |
| Sep 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -1.60% | - |
| Sep 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | - | - |
| Sep 1, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -0.53% | - |
| Aug 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - | - |
| Aug 28, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | 2.73% | - |
| Aug 27, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Aug 26, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | -7.04% | - |
| Aug 25, 2025 | 3.70 | 3.98 | 3.70 | 3.98 | 3.98 | 6.99% | 23 |
| Aug 22, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.09% | - |
| Aug 21, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Aug 20, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 1.09% | 691 |
| Aug 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.61% | - |
| Aug 18, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 1.64% | - |
| Aug 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -4.69% | - |
| Aug 14, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | - |
| Aug 13, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -0.52% | - |
| Aug 12, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | -2.53% | - |
| Aug 11, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -0.50% | - |
| Aug 8, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.00% | - |
| Aug 7, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.50% | - |
| Aug 6, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | -1.94% | - |
| Aug 5, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Aug 4, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.97% | - |
| Aug 1, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.49% | - |
| Jul 31, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | -0.97% | - |
| Jul 30, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 6.70% | - |
| Jul 29, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 2.65% | - |
| Jul 28, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | - |
| Jul 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jul 24, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | 0.53% | - |
| Jul 23, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.80 | -0.52% | - |
| Jul 22, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Jul 21, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 1.05% | - |