FRP Advisory Group plc (FRA:6S6)
Germany
· Delayed Price · Currency is EUR 1.540
-0.010 (-0.65%)
Last updated: Dec 5, 2025, 8:03 AM CET
FRP Advisory Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Dec 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Dec 2, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Dec 1, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Nov 27, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | - |
| Nov 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | - | - |
| Nov 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.65% | - |
| Nov 24, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Nov 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.96% | - |
| Nov 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 2.68% | - |
| Nov 19, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | -0.67% | - |
| Nov 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Nov 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | 0.67% | - |
| Nov 14, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | - | - |
| Nov 13, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | -0.67% | - |
| Nov 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | - | - |
| Nov 11, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | -0.66% | - |
| Nov 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | 0.67% | - |
| Nov 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49 | 0.67% | - |
| Nov 6, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.48 | -1.32% | - |
| Nov 5, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.50 | -2.58% | - |
| Nov 4, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | -1.27% | - |
| Nov 3, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | 1.29% | - |
| Oct 31, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | -0.64% | - |
| Oct 30, 2025 | 1.56 | 1.60 | 1.56 | 1.56 | 1.55 | - | 3,330 |
| Oct 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -2.50% | - |
| Oct 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | 1.91% | - |
| Oct 27, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.56 | -1.88% | - |
| Oct 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.59 | 2.56% | - |
| Oct 23, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | 0.65% | - |
| Oct 22, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | -0.64% | - |
| Oct 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -0.64% | - |
| Oct 20, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | 1.95% | - |
| Oct 17, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | - | - |
| Oct 16, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | - | - |
| Oct 15, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | -1.28% | - |
| Oct 14, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -1.89% | - |
| Oct 13, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 1.27% | - |
| Oct 10, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.56 | -0.63% | - |
| Oct 9, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | -0.63% | - |
| Oct 8, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Oct 7, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | - | - |
| Oct 6, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.58 | 1.92% | - |
| Oct 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | - | - |
| Oct 2, 2025 | 1.41 | 1.56 | 1.41 | 1.56 | 1.55 | 0.65% | - |
| Oct 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.54 | -0.64% | - |
| Sep 30, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -1.27% | - |
| Sep 29, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.57 | 1.28% | - |
| Sep 26, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.55 | -3.11% | - |
| Sep 25, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.60 | 1.26% | - |
| Sep 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.55 | -8.62% | - |
| Sep 23, 2025 | 1.59 | 1.74 | 1.59 | 1.74 | 1.70 | 11.54% | 2,000 |
| Sep 22, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.52 | 2.63% | - |
| Sep 19, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.48 | 1.33% | - |
| Sep 18, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | - | - |
| Sep 17, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.46 | 0.67% | - |
| Sep 16, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -0.67% | - |
| Sep 15, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.46 | 0.67% | - |
| Sep 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | - | - |
| Sep 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | -0.67% | - |
| Sep 10, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.46 | 0.67% | - |
| Sep 9, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | - | - |
| Sep 8, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | - | - |
| Sep 5, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | - | - |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 0.68% | - |
| Sep 3, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -0.67% | - |
| Sep 2, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.45 | 0.68% | - |
| Sep 1, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | - | - |
| Aug 29, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | -1.99% | - |
| Aug 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | - | - |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | - | - |
| Aug 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.47 | -10.12% | - |
| Aug 25, 2025 | 1.50 | 1.68 | 1.50 | 1.68 | 1.64 | 13.51% | 197 |
| Aug 22, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.44 | 0.68% | - |
| Aug 21, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.43 | -9.82% | - |
| Aug 20, 2025 | 1.47 | 1.63 | 1.47 | 1.63 | 1.59 | 15.60% | 1,950 |
| Aug 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.37 | -0.70% | - |
| Aug 18, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.38 | 2.16% | - |
| Aug 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.35 | 0.72% | - |
| Aug 14, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | 2.22% | - |
| Aug 13, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | -1.46% | - |
| Aug 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | -11.04% | - |
| Aug 11, 2025 | 1.37 | 1.54 | 1.37 | 1.54 | 1.50 | 12.41% | 5,402 |
| Aug 8, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | -0.72% | - |
| Aug 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | -2.82% | - |
| Aug 6, 2025 | 1.41 | 1.42 | 1.41 | 1.42 | 1.38 | -10.13% | - |
| Aug 5, 2025 | 1.38 | 1.58 | 1.38 | 1.58 | 1.54 | 13.67% | 1,358 |
| Aug 4, 2025 | 1.38 | 1.39 | 1.38 | 1.39 | 1.35 | - | - |
| Aug 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.35 | - | - |
| Jul 31, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.35 | 0.72% | - |
| Jul 30, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.34 | 0.73% | - |
| Jul 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | -1.44% | - |
| Jul 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.35 | -10.32% | - |
| Jul 25, 2025 | 1.37 | 1.55 | 1.37 | 1.55 | 1.51 | 13.14% | 68 |
| Jul 24, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.33 | -11.04% | - |
| Jul 23, 2025 | 1.28 | 1.54 | 1.28 | 1.54 | 1.50 | 19.38% | 137 |
| Jul 22, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.26 | -1.53% | - |
| Jul 21, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | - | - |
| Jul 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | - | - |