Skip to main content
Forterra plc (FRA:F0T)
Germany flag Germany · Delayed Price · Currency is EUR
2.060
+0.020 (0.98%)
At close: Dec 4, 2025

Forterra Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.062.062.062.062.060.98%-
Dec 3, 20252.042.042.042.042.04--
Dec 2, 20252.042.042.042.042.04-0.97%-
Dec 1, 20252.062.062.062.062.06-1.90%-
Nov 28, 20252.102.102.102.102.101.94%-
Nov 27, 20252.062.062.062.062.06-0.96%-
Nov 26, 20252.082.082.082.082.085.05%-
Nov 25, 20251.981.981.981.981.982.06%-
Nov 24, 20251.941.941.941.941.94-0.51%-
Nov 21, 20251.951.951.951.951.951.04%-
Nov 20, 20251.931.931.931.931.93-0.52%-
Nov 19, 20251.941.941.941.941.94-0.51%-
Nov 18, 20251.951.951.951.951.95-2.50%-
Nov 17, 20252.002.002.002.002.00-2.91%-
Nov 14, 20252.062.062.062.062.06--
Nov 13, 20252.062.062.062.062.06-0.96%-
Nov 12, 20252.082.082.082.082.081.96%-
Nov 11, 20252.042.042.042.042.040.99%-
Nov 10, 20252.022.022.022.022.02--
Nov 7, 20252.022.022.022.022.02-0.98%-
Nov 6, 20252.042.042.042.042.04--
Nov 5, 20252.042.042.042.042.04-0.97%-
Nov 4, 20252.062.062.062.062.060.98%-
Nov 3, 20252.042.042.042.042.04-0.97%-
Oct 31, 20252.062.062.062.062.06--
Oct 30, 20252.062.062.062.062.060.98%-
Oct 29, 20252.042.042.042.042.04-0.97%-
Oct 28, 20252.062.062.062.062.06-1.90%-
Oct 27, 20252.102.102.102.102.100.96%-
Oct 24, 20252.082.082.082.082.081.96%-
Oct 23, 20252.042.042.042.042.045.70%-
Oct 22, 20251.931.931.931.931.931.58%-
Oct 21, 20251.901.901.901.901.90-1.55%-
Oct 20, 20251.931.931.931.931.93-1.53%-
Oct 17, 20251.961.961.961.961.96-2.00%-
Oct 16, 20252.002.002.002.002.00-2.91%-
Oct 15, 20252.062.062.062.062.063.52%-
Oct 14, 20251.991.991.991.991.992.05%-
Oct 13, 20251.951.951.951.951.95-7.14%-
Oct 10, 20252.102.102.102.102.101.94%-
Oct 9, 20252.062.062.062.062.06--
Oct 8, 20252.062.062.062.062.06-2.83%-
Oct 7, 20252.122.122.122.122.12--
Oct 6, 20252.122.122.122.122.121.92%-
Oct 3, 20252.082.082.082.082.08-0.95%-
Oct 2, 20252.102.102.102.102.10-0.94%-
Oct 1, 20252.122.122.122.122.120.95%-
Sep 30, 20252.102.102.102.102.100.96%-
Sep 29, 20252.082.082.082.082.080.97%-
Sep 26, 20252.062.062.062.062.06-2.83%-
Sep 25, 20252.122.122.122.122.12--
Sep 24, 20252.122.122.122.122.120.95%-
Sep 23, 20252.102.102.102.102.10-0.94%-
Sep 22, 20252.122.122.122.122.12-4.50%-
Sep 19, 20252.222.222.222.222.221.83%-
Sep 18, 20252.182.182.182.182.18--
Sep 17, 20252.182.182.182.182.16-0.91%-
Sep 16, 20252.202.202.202.202.18--
Sep 15, 20252.202.202.202.202.180.92%-
Sep 12, 20252.182.182.182.182.16--
Sep 11, 20252.182.182.182.182.16-0.91%-
Sep 10, 20252.202.202.202.202.180.92%-
Sep 9, 20252.182.182.182.182.161.87%-
Sep 8, 20252.142.142.142.142.12--
Sep 5, 20252.142.142.142.142.120.94%-
Sep 4, 20252.122.122.122.122.10--
Sep 3, 20252.122.122.122.122.10-2.75%-
Sep 2, 20252.182.182.182.182.16--
Sep 1, 20252.182.182.182.182.16-1.80%-
Aug 29, 20252.222.222.222.222.20--
Aug 28, 20252.222.222.222.222.20--
Aug 27, 20252.222.222.222.222.20-0.89%-
Aug 26, 20252.242.242.242.242.22--
Aug 25, 20252.242.242.242.242.222.75%-
Aug 22, 20252.182.182.182.182.16-1.80%-
Aug 21, 20252.222.222.222.222.200.91%-
Aug 20, 20252.202.202.202.202.180.92%-
Aug 19, 20252.182.182.182.182.16-0.91%-
Aug 18, 20252.202.202.202.202.18-1.79%-
Aug 15, 20252.242.242.242.242.22--
Aug 14, 20252.242.242.242.242.22--
Aug 13, 20252.242.242.242.242.22--
Aug 12, 20252.242.242.242.242.22-1.75%-
Aug 11, 20252.282.282.282.282.261.79%-
Aug 8, 20252.242.242.242.242.220.90%-
Aug 7, 20252.222.222.222.222.20-0.89%-
Aug 6, 20252.242.242.242.242.22-0.88%-
Aug 5, 20252.262.262.262.262.240.89%-
Aug 4, 20252.242.242.242.242.22-2.61%-
Aug 1, 20252.302.302.302.302.28-0.86%-
Jul 31, 20252.322.322.322.322.30-0.85%-
Jul 30, 20252.342.342.342.342.3211.43%-
Jul 29, 20252.102.102.102.102.08--
Jul 28, 20252.102.102.102.102.08-2.78%-
Jul 25, 20252.162.162.162.162.14--
Jul 24, 20252.162.162.162.162.14-1.82%-
Jul 23, 20252.202.202.202.202.18-2.65%-
Jul 22, 20252.262.262.262.262.24--
Jul 21, 20252.262.262.262.262.240.89%-
Jul 18, 20252.242.242.242.242.221.82%-