FluoGuide A/S (FRA:96X)
Germany
· Delayed Price · Currency is EUR 3.270
+0.050 (1.55%)
Last updated: Dec 5, 2025, 9:59 AM CET
FluoGuide Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.11 | 3.22 | 3.10 | 3.22 | 3.22 | 2.55% | - |
| Dec 3, 2025 | 3.10 | 3.17 | 3.10 | 3.14 | 3.14 | -1.57% | - |
| Dec 2, 2025 | 3.01 | 3.19 | 3.01 | 3.19 | 3.19 | 2.24% | - |
| Dec 1, 2025 | 3.12 | 3.18 | 3.12 | 3.12 | 3.12 | -1.27% | - |
| Nov 28, 2025 | 3.11 | 3.18 | 3.11 | 3.16 | 3.16 | -2.17% | - |
| Nov 27, 2025 | 3.17 | 3.23 | 3.14 | 3.23 | 3.23 | 0.94% | - |
| Nov 26, 2025 | 3.13 | 3.20 | 3.13 | 3.20 | 3.20 | - | - |
| Nov 25, 2025 | 3.19 | 3.23 | 3.19 | 3.20 | 3.20 | -0.62% | - |
| Nov 24, 2025 | 3.21 | 3.22 | 3.20 | 3.22 | 3.22 | -0.62% | - |
| Nov 21, 2025 | 3.33 | 3.33 | 3.24 | 3.24 | 3.24 | -2.70% | - |
| Nov 20, 2025 | 3.30 | 3.38 | 3.30 | 3.33 | 3.33 | 0.30% | - |
| Nov 19, 2025 | 3.30 | 3.33 | 3.30 | 3.32 | 3.32 | -0.30% | - |
| Nov 18, 2025 | 3.36 | 3.36 | 3.32 | 3.33 | 3.33 | -1.48% | - |
| Nov 17, 2025 | 3.60 | 3.60 | 3.38 | 3.38 | 3.38 | -7.90% | - |
| Nov 14, 2025 | 3.69 | 3.81 | 3.67 | 3.67 | 3.67 | -1.34% | - |
| Nov 13, 2025 | 3.80 | 3.90 | 3.72 | 3.72 | 3.72 | -4.62% | - |
| Nov 12, 2025 | 3.89 | 3.90 | 3.88 | 3.90 | 3.90 | 2.36% | - |
| Nov 11, 2025 | 3.81 | 3.96 | 3.81 | 3.81 | 3.81 | -1.04% | - |
| Nov 10, 2025 | 3.69 | 3.92 | 3.69 | 3.85 | 3.85 | 6.65% | - |
| Nov 7, 2025 | 3.47 | 3.70 | 3.47 | 3.61 | 3.61 | 0.84% | - |
| Nov 6, 2025 | 3.64 | 3.64 | 3.56 | 3.58 | 3.58 | 0.28% | - |
| Nov 5, 2025 | 3.51 | 3.57 | 3.50 | 3.57 | 3.57 | 4.08% | - |
| Nov 4, 2025 | 3.38 | 3.92 | 3.38 | 3.43 | 3.43 | -0.58% | 50 |
| Nov 3, 2025 | 3.43 | 3.58 | 3.43 | 3.45 | 3.45 | 0.58% | - |
| Oct 31, 2025 | 3.50 | 3.54 | 3.43 | 3.43 | 3.43 | -2.83% | - |
| Oct 30, 2025 | 3.43 | 3.53 | 3.43 | 3.53 | 3.53 | -0.28% | - |
| Oct 29, 2025 | 3.42 | 3.55 | 3.42 | 3.54 | 3.54 | 2.61% | - |
| Oct 28, 2025 | 3.34 | 3.45 | 3.34 | 3.45 | 3.45 | - | - |
| Oct 27, 2025 | 3.53 | 3.53 | 3.45 | 3.45 | 3.45 | -3.36% | - |
| Oct 24, 2025 | 3.48 | 3.57 | 3.48 | 3.57 | 3.57 | 0.28% | - |
| Oct 23, 2025 | 3.62 | 3.62 | 3.56 | 3.56 | 3.56 | -4.30% | - |
| Oct 22, 2025 | 3.73 | 3.73 | 3.68 | 3.72 | 3.72 | -0.53% | - |
| Oct 21, 2025 | 3.61 | 3.74 | 3.57 | 3.74 | 3.74 | 1.08% | - |
| Oct 20, 2025 | 3.78 | 3.78 | 3.64 | 3.70 | 3.70 | 1.09% | - |
| Oct 17, 2025 | 3.67 | 3.68 | 3.65 | 3.66 | 3.66 | -2.92% | - |
| Oct 16, 2025 | 3.74 | 3.77 | 3.73 | 3.77 | 3.77 | -0.26% | - |
| Oct 15, 2025 | 3.70 | 3.78 | 3.70 | 3.78 | 3.78 | 0.80% | - |
| Oct 14, 2025 | 3.79 | 3.85 | 3.75 | 3.75 | 3.75 | 1.63% | - |
| Oct 13, 2025 | 3.70 | 3.80 | 3.69 | 3.69 | 3.69 | -2.64% | - |
| Oct 10, 2025 | 3.77 | 3.93 | 3.77 | 3.79 | 3.79 | -1.04% | - |
| Oct 9, 2025 | 3.90 | 3.98 | 3.83 | 3.83 | 3.83 | -4.01% | - |
| Oct 8, 2025 | 3.79 | 3.99 | 3.79 | 3.99 | 3.99 | 3.37% | - |
| Oct 7, 2025 | 3.71 | 3.99 | 3.71 | 3.86 | 3.86 | 0.78% | - |
| Oct 6, 2025 | 3.37 | 3.83 | 3.37 | 3.83 | 3.83 | 11.66% | - |
| Oct 3, 2025 | 3.36 | 3.43 | 3.36 | 3.43 | 3.43 | 0.59% | - |
| Oct 2, 2025 | 3.29 | 3.41 | 3.29 | 3.41 | 3.41 | 1.19% | - |
| Oct 1, 2025 | 3.28 | 3.37 | 3.28 | 3.37 | 3.37 | - | - |
| Sep 30, 2025 | 3.30 | 3.44 | 3.30 | 3.37 | 3.37 | 0.30% | - |
| Sep 29, 2025 | 3.24 | 3.37 | 3.24 | 3.36 | 3.36 | 1.82% | - |
| Sep 26, 2025 | 3.23 | 3.30 | 3.23 | 3.30 | 3.30 | 1.85% | - |
| Sep 25, 2025 | 3.16 | 3.24 | 3.15 | 3.24 | 3.24 | 1.25% | - |
| Sep 24, 2025 | 3.19 | 3.20 | 3.18 | 3.20 | 3.20 | -1.23% | - |
| Sep 23, 2025 | 3.13 | 3.24 | 3.13 | 3.24 | 3.24 | 2.53% | - |
| Sep 22, 2025 | 3.18 | 3.18 | 3.09 | 3.16 | 3.16 | -3.36% | - |
| Sep 19, 2025 | 3.22 | 3.28 | 3.22 | 3.27 | 3.27 | -0.61% | - |
| Sep 18, 2025 | 3.21 | 3.31 | 3.21 | 3.29 | 3.29 | 0.30% | - |
| Sep 17, 2025 | 3.30 | 3.35 | 3.28 | 3.28 | 3.28 | -0.61% | - |
| Sep 16, 2025 | 3.31 | 3.32 | 3.30 | 3.30 | 3.30 | -3.23% | - |
| Sep 15, 2025 | 3.55 | 3.55 | 3.41 | 3.41 | 3.41 | 3.65% | - |
| Sep 12, 2025 | 3.23 | 3.29 | 3.09 | 3.29 | 3.29 | 1.23% | - |
| Sep 11, 2025 | 3.36 | 3.38 | 3.25 | 3.25 | 3.25 | -4.69% | - |
| Sep 10, 2025 | 3.39 | 3.41 | 3.39 | 3.41 | 3.41 | - | - |
| Sep 9, 2025 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 0.89% | - |
| Sep 8, 2025 | 3.36 | 3.38 | 3.36 | 3.38 | 3.38 | -1.17% | - |
| Sep 5, 2025 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | -1.16% | - |
| Sep 4, 2025 | 3.34 | 3.46 | 3.34 | 3.46 | 3.46 | 2.98% | - |
| Sep 3, 2025 | 3.33 | 3.37 | 3.33 | 3.36 | 3.36 | -0.59% | - |
| Sep 2, 2025 | 3.42 | 3.47 | 3.38 | 3.38 | 3.38 | -2.31% | - |
| Sep 1, 2025 | 3.39 | 3.47 | 3.37 | 3.46 | 3.46 | 0.29% | - |
| Aug 29, 2025 | 3.42 | 3.48 | 3.42 | 3.45 | 3.45 | 5.50% | - |
| Aug 28, 2025 | 3.29 | 3.34 | 3.25 | 3.27 | 3.27 | -0.61% | - |
| Aug 27, 2025 | 3.28 | 3.32 | 3.28 | 3.29 | 3.29 | -1.20% | - |
| Aug 26, 2025 | 3.28 | 3.33 | 3.28 | 3.33 | 3.33 | -0.89% | - |
| Aug 25, 2025 | 3.35 | 3.38 | 3.35 | 3.36 | 3.36 | -0.59% | - |
| Aug 22, 2025 | 3.39 | 3.40 | 3.36 | 3.38 | 3.38 | 0.60% | - |
| Aug 21, 2025 | 3.32 | 3.39 | 3.32 | 3.36 | 3.36 | -0.59% | - |
| Aug 20, 2025 | 3.35 | 3.39 | 3.35 | 3.38 | 3.38 | -1.17% | - |
| Aug 19, 2025 | 3.29 | 3.42 | 3.29 | 3.42 | 3.42 | 1.18% | - |
| Aug 18, 2025 | 3.33 | 3.40 | 3.33 | 3.38 | 3.38 | 0.90% | - |
| Aug 15, 2025 | 3.39 | 3.39 | 3.35 | 3.35 | 3.35 | -15.83% | - |
| Aug 14, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 12.43% | 15 |
| Jul 30, 2025 | 3.48 | 3.63 | 3.48 | 3.54 | 3.54 | -3.01% | - |
| Jul 29, 2025 | 3.49 | 3.77 | 3.49 | 3.65 | 3.65 | 0.27% | - |
| Jul 28, 2025 | 3.74 | 3.82 | 3.64 | 3.64 | 3.64 | -4.46% | - |
| Jul 25, 2025 | 3.64 | 3.81 | 3.64 | 3.81 | 3.81 | 8.55% | - |
| Jul 24, 2025 | 3.39 | 3.51 | 3.39 | 3.51 | 3.51 | 1.15% | - |
| Jul 23, 2025 | 3.44 | 3.49 | 3.44 | 3.47 | 3.47 | -0.29% | - |
| Jul 22, 2025 | 3.42 | 3.48 | 3.42 | 3.48 | 3.48 | -1.14% | - |
| Jul 21, 2025 | 3.41 | 3.52 | 3.41 | 3.52 | 3.52 | 4.14% | - |
| Jul 18, 2025 | 3.42 | 3.42 | 3.38 | 3.38 | 3.38 | - | - |
| Jul 17, 2025 | 3.37 | 3.42 | 3.37 | 3.38 | 3.38 | -0.88% | - |
| Jul 16, 2025 | 3.44 | 3.52 | 3.41 | 3.41 | 3.41 | 1.19% | - |
| Jul 11, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | -0.88% | - |
| Jul 10, 2025 | 3.41 | 3.44 | 3.40 | 3.40 | 3.40 | 0.59% | - |
| Jul 9, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 0.30% | - |
| Jul 8, 2025 | 3.40 | 3.40 | 3.37 | 3.37 | 3.37 | - | - |
| Jul 7, 2025 | 3.46 | 3.46 | 3.37 | 3.37 | 3.37 | -2.32% | - |
| Jul 4, 2025 | 3.38 | 3.45 | 3.38 | 3.45 | 3.45 | 0.58% | - |
| Jul 3, 2025 | 3.47 | 3.47 | 3.43 | 3.43 | 3.43 | -0.58% | - |
| Jul 2, 2025 | 3.97 | 3.97 | 3.45 | 3.45 | 3.45 | -1.71% | 99 |