Full House Resorts, Inc. (FRA:F4L)
Germany
· Delayed Price · Currency is EUR 2.280
+0.020 (0.88%)
Last updated: Dec 5, 2025, 8:02 AM CET
Full House Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -4.24% | - |
| Dec 3, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | 5.36% | - |
| Dec 2, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 0.90% | - |
| Dec 1, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.74% | - |
| Nov 28, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Nov 27, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 4.90% | - |
| Nov 26, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | -4.67% | - |
| Nov 25, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| Nov 24, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 0.98% | - |
| Nov 21, 2025 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 4.08% | - |
| Nov 20, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 1.03% | - |
| Nov 19, 2025 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 3.74% | - |
| Nov 18, 2025 | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | -4.10% | - |
| Nov 17, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -3.47% | - |
| Nov 14, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -5.61% | - |
| Nov 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -3.60% | - |
| Nov 12, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 3.74% | - |
| Nov 11, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -1.83% | - |
| Nov 10, 2025 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| Nov 7, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 10.20% | - |
| Nov 6, 2025 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | -1.01% | - |
| Nov 5, 2025 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -3.88% | - |
| Nov 4, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 10.75% | - |
| Nov 3, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | -7.92% | - |
| Oct 31, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Oct 30, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -7.21% | - |
| Oct 29, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Oct 28, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -5.13% | - |
| Oct 27, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 1.74% | - |
| Oct 24, 2025 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | -1.71% | - |
| Oct 23, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | 4.46% | - |
| Oct 22, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | - | - |
| Oct 21, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | 5.66% | - |
| Oct 20, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Oct 17, 2025 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -4.50% | - |
| Oct 16, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | 7.77% | - |
| Oct 15, 2025 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | -0.96% | - |
| Oct 14, 2025 | 2.08 | 2.08 | 2.08 | 2.08 | 2.08 | -2.80% | - |
| Oct 13, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | -6.14% | - |
| Oct 10, 2025 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| Oct 9, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.42% | - |
| Oct 8, 2025 | 2.34 | 2.34 | 2.34 | 2.34 | 2.34 | -0.85% | - |
| Oct 7, 2025 | 2.36 | 2.36 | 2.36 | 2.36 | 2.36 | -4.07% | - |
| Oct 6, 2025 | 2.46 | 2.46 | 2.46 | 2.46 | 2.46 | -3.15% | - |
| Oct 3, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | - | - |
| Oct 2, 2025 | 2.54 | 2.54 | 2.54 | 2.54 | 2.54 | -3.05% | - |
| Oct 1, 2025 | 2.62 | 2.62 | 2.62 | 2.62 | 2.62 | -2.24% | - |
| Sep 30, 2025 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -2.90% | - |
| Sep 29, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 0.73% | - |
| Sep 26, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | - |
| Sep 25, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 7.69% | - |
| Sep 24, 2025 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -8.45% | - |
| Sep 23, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 0.71% | - |
| Sep 22, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -1.40% | - |
| Sep 19, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 5.93% | - |
| Sep 18, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -3.57% | - |
| Sep 17, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -1.41% | - |
| Sep 16, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 3.65% | - |
| Sep 15, 2025 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -3.52% | - |
| Sep 12, 2025 | 2.84 | 2.84 | 2.84 | 2.84 | 2.84 | 2.90% | - |
| Sep 11, 2025 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Sep 10, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 3.68% | - |
| Sep 9, 2025 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | -4.90% | - |
| Sep 8, 2025 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 1.42% | - |
| Sep 5, 2025 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -4.08% | - |
| Sep 4, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -1.34% | - |
| Sep 3, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.97% | - |
| Sep 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 4.83% | - |
| Sep 1, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -7.64% | - |
| Aug 29, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Aug 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Aug 27, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Aug 26, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 1.32% | - |
| Aug 25, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.01% | - |
| Aug 22, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Aug 21, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Aug 20, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Aug 19, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 2.72% | - |
| Aug 18, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -3.92% | - |
| Aug 15, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 5.52% | - |
| Aug 14, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Aug 13, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.00% | - |
| Aug 12, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | -7.28% | - |
| Aug 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -13.22% | - |
| Aug 8, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -9.37% | 1 |
| Aug 7, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 1.59% | - |
| Aug 6, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -2.07% | - |
| Aug 5, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 3.21% | - |
| Aug 4, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.74 | -5.08% | - |
| Aug 1, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Jul 31, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | -1.97% | - |
| Jul 30, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 0.50% | - |
| Jul 29, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Jul 28, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Jul 25, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -3.88% | - |
| Jul 24, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | 0.98% | - |
| Jul 23, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | 3.55% | - |
| Jul 22, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | - |
| Jul 21, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Jul 18, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.55% | - |