Fabrinet (FRA:FAN)
Germany
· Delayed Price · Currency is EUR 401.60
+20.10 (5.27%)
At close: Dec 5, 2025
Fabrinet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 401.60 | 401.60 | 401.60 | 401.60 | 401.60 | 5.27% | - |
| Dec 4, 2025 | 381.50 | 381.50 | 381.50 | 381.50 | 381.50 | 1.14% | - |
| Dec 3, 2025 | 377.20 | 377.20 | 377.20 | 377.20 | 377.20 | -3.48% | - |
| Dec 2, 2025 | 385.10 | 390.80 | 385.10 | 390.80 | 390.80 | 1.11% | 11 |
| Dec 1, 2025 | 385.00 | 391.60 | 385.00 | 386.50 | 386.50 | 0.42% | 70 |
| Nov 28, 2025 | 384.90 | 384.90 | 384.90 | 384.90 | 384.90 | 0.05% | - |
| Nov 27, 2025 | 384.70 | 384.70 | 384.70 | 384.70 | 384.70 | 4.14% | - |
| Nov 26, 2025 | 369.40 | 369.40 | 369.40 | 369.40 | 369.40 | -0.03% | - |
| Nov 25, 2025 | 358.80 | 369.50 | 358.80 | 369.50 | 369.50 | 2.98% | - |
| Nov 24, 2025 | 342.30 | 358.80 | 342.30 | 358.80 | 358.80 | 6.37% | 10 |
| Nov 21, 2025 | 334.10 | 337.30 | 334.10 | 337.30 | 337.30 | -8.17% | 60 |
| Nov 20, 2025 | 368.60 | 368.60 | 367.30 | 367.30 | 367.30 | 4.76% | 10 |
| Nov 19, 2025 | 350.60 | 350.60 | 350.60 | 350.60 | 350.60 | 0.06% | - |
| Nov 18, 2025 | 355.30 | 355.30 | 350.40 | 350.40 | 350.40 | -2.04% | - |
| Nov 17, 2025 | 354.10 | 357.70 | 354.10 | 357.70 | 357.70 | 8.92% | - |
| Nov 14, 2025 | 336.50 | 336.50 | 328.40 | 328.40 | 328.40 | -14.57% | 20 |
| Nov 13, 2025 | 384.40 | 384.40 | 384.40 | 384.40 | 384.40 | 0.52% | - |
| Nov 12, 2025 | 385.30 | 385.30 | 382.40 | 382.40 | 382.40 | -1.19% | - |
| Nov 11, 2025 | 401.50 | 401.50 | 387.00 | 387.00 | 387.00 | -4.52% | 6 |
| Nov 10, 2025 | 397.00 | 405.30 | 397.00 | 405.30 | 405.30 | 5.08% | 20 |
| Nov 7, 2025 | 398.10 | 398.10 | 385.70 | 385.70 | 385.70 | -2.21% | - |
| Nov 6, 2025 | 424.90 | 424.90 | 394.40 | 394.40 | 394.40 | -6.14% | 10 |
| Nov 5, 2025 | 397.40 | 420.20 | 397.40 | 420.20 | 420.20 | -1.36% | 50 |
| Nov 4, 2025 | 426.00 | 426.00 | 426.00 | 426.00 | 426.00 | 10.45% | 20 |
| Nov 3, 2025 | 378.80 | 385.70 | 378.80 | 385.70 | 385.70 | 1.85% | 15 |
| Oct 31, 2025 | 376.90 | 378.70 | 376.90 | 378.70 | 378.70 | 1.34% | 4 |
| Oct 30, 2025 | 381.10 | 381.10 | 373.70 | 373.70 | 373.70 | -0.59% | - |
| Oct 29, 2025 | 373.90 | 376.10 | 373.90 | 375.90 | 375.90 | 1.79% | 7 |
| Oct 28, 2025 | 364.30 | 369.30 | 364.30 | 369.30 | 369.30 | 0.93% | 19 |
| Oct 27, 2025 | 377.00 | 377.00 | 365.90 | 365.90 | 365.90 | 2.01% | 10 |
| Oct 24, 2025 | 355.80 | 362.10 | 355.80 | 358.70 | 358.70 | 3.37% | 10 |
| Oct 23, 2025 | 342.20 | 347.10 | 342.20 | 347.00 | 347.00 | 0.90% | 40 |
| Oct 22, 2025 | 356.10 | 356.10 | 343.90 | 343.90 | 343.90 | -3.26% | - |
| Oct 21, 2025 | 347.80 | 355.50 | 347.80 | 355.50 | 355.50 | 1.66% | - |
| Oct 20, 2025 | 349.70 | 349.70 | 349.70 | 349.70 | 349.70 | -0.68% | - |
| Oct 17, 2025 | 347.70 | 352.10 | 347.00 | 352.10 | 352.10 | -0.34% | 120 |
| Oct 16, 2025 | 339.40 | 353.30 | 339.40 | 353.30 | 353.30 | 4.56% | - |
| Oct 15, 2025 | 321.00 | 337.90 | 321.00 | 337.90 | 337.90 | 3.52% | - |
| Oct 14, 2025 | 326.40 | 326.40 | 326.40 | 326.40 | 326.40 | 3.29% | - |
| Oct 13, 2025 | 316.00 | 322.00 | 316.00 | 316.00 | 316.00 | 1.38% | 25 |
| Oct 10, 2025 | 328.50 | 328.50 | 311.70 | 311.70 | 311.70 | -5.63% | - |
| Oct 9, 2025 | 327.40 | 330.30 | 327.40 | 330.30 | 330.30 | 4.36% | - |
| Oct 8, 2025 | 316.50 | 316.50 | 316.50 | 316.50 | 316.50 | -0.19% | - |
| Oct 7, 2025 | 314.00 | 317.10 | 314.00 | 317.10 | 317.10 | 0.79% | - |
| Oct 6, 2025 | 312.30 | 315.30 | 312.30 | 314.60 | 314.60 | -1.69% | 10 |
| Oct 3, 2025 | 313.50 | 320.00 | 313.50 | 320.00 | 320.00 | 0.76% | 15 |
| Oct 2, 2025 | 313.70 | 322.00 | 313.70 | 317.60 | 317.60 | 0.32% | 30 |
| Oct 1, 2025 | 306.40 | 316.60 | 306.40 | 316.60 | 316.60 | 2.13% | 10 |
| Sep 30, 2025 | 307.70 | 310.00 | 307.70 | 310.00 | 310.00 | 1.04% | - |
| Sep 29, 2025 | 304.90 | 308.10 | 304.90 | 306.80 | 306.80 | -0.10% | 368 |
| Sep 26, 2025 | 307.00 | 307.10 | 307.00 | 307.10 | 307.10 | 1.45% | - |
| Sep 25, 2025 | 310.40 | 310.40 | 302.70 | 302.70 | 302.70 | -4.96% | 31 |
| Sep 24, 2025 | 320.30 | 320.30 | 318.50 | 318.50 | 318.50 | -2.84% | - |
| Sep 23, 2025 | 327.80 | 327.80 | 327.80 | 327.80 | 327.80 | -0.64% | - |
| Sep 22, 2025 | 323.40 | 329.90 | 323.40 | 329.90 | 329.90 | 4.46% | - |
| Sep 19, 2025 | 318.40 | 318.40 | 315.80 | 315.80 | 315.80 | -1.77% | 5 |
| Sep 18, 2025 | 302.20 | 321.50 | 302.20 | 321.50 | 321.50 | 5.97% | 10 |
| Sep 17, 2025 | 297.50 | 303.40 | 296.50 | 303.40 | 303.40 | -0.46% | 6 |
| Sep 16, 2025 | 302.80 | 304.80 | 302.80 | 304.80 | 304.80 | -0.42% | - |
| Sep 15, 2025 | 303.30 | 308.00 | 303.30 | 306.10 | 306.10 | 0.69% | 3 |
| Sep 12, 2025 | 306.50 | 306.50 | 304.00 | 304.00 | 304.00 | -1.75% | - |
| Sep 11, 2025 | 316.40 | 318.30 | 309.40 | 309.40 | 309.40 | -2.46% | - |
| Sep 10, 2025 | 312.60 | 317.20 | 312.60 | 317.20 | 317.20 | 0.63% | - |
| Sep 9, 2025 | 312.70 | 317.50 | 312.70 | 315.20 | 315.20 | 0.61% | 30 |
| Sep 8, 2025 | 314.80 | 316.40 | 313.30 | 313.30 | 313.30 | 0.22% | - |
| Sep 5, 2025 | 310.10 | 312.60 | 310.10 | 312.60 | 312.60 | 1.23% | 60 |
| Sep 4, 2025 | 287.20 | 308.80 | 287.20 | 308.80 | 308.80 | 6.85% | - |
| Sep 3, 2025 | 285.60 | 290.10 | 285.60 | 289.00 | 289.00 | 0.91% | 5 |
| Sep 2, 2025 | 278.70 | 286.40 | 274.80 | 286.40 | 286.40 | 2.62% | 60 |
| Sep 1, 2025 | 276.30 | 280.90 | 276.30 | 279.10 | 279.10 | -1.17% | 5 |
| Aug 29, 2025 | 301.60 | 301.60 | 282.40 | 282.40 | 282.40 | -6.89% | - |
| Aug 28, 2025 | 283.90 | 303.30 | 283.90 | 303.30 | 303.30 | 6.50% | 26 |
| Aug 27, 2025 | 282.60 | 284.80 | 282.60 | 284.80 | 284.80 | 5.72% | - |
| Aug 26, 2025 | 266.40 | 269.40 | 266.40 | 269.40 | 269.40 | 3.46% | - |
| Aug 25, 2025 | 249.30 | 260.40 | 249.30 | 260.40 | 260.40 | 9.41% | 10 |
| Aug 22, 2025 | 237.30 | 238.00 | 237.30 | 238.00 | 238.00 | -0.83% | - |
| Aug 21, 2025 | 239.00 | 240.00 | 239.00 | 240.00 | 240.00 | -0.29% | 30 |
| Aug 20, 2025 | 243.50 | 247.50 | 240.70 | 240.70 | 240.70 | -1.88% | 21 |
| Aug 19, 2025 | 251.30 | 254.10 | 245.30 | 245.30 | 245.30 | -11.41% | 30 |
| Aug 18, 2025 | 279.80 | 281.00 | 276.90 | 276.90 | 276.90 | -1.74% | 20 |
| Aug 15, 2025 | 276.10 | 281.80 | 276.10 | 281.80 | 281.80 | 3.26% | - |
| Aug 14, 2025 | 280.10 | 280.10 | 272.90 | 272.90 | 272.90 | -7.71% | - |
| Aug 13, 2025 | 295.70 | 295.70 | 295.70 | 295.70 | 295.70 | 1.72% | - |
| Aug 12, 2025 | 284.60 | 290.70 | 284.60 | 290.70 | 290.70 | -1.29% | - |
| Aug 11, 2025 | 293.60 | 294.50 | 292.40 | 294.50 | 294.50 | 2.61% | 41 |
| Aug 8, 2025 | 286.00 | 287.00 | 286.00 | 287.00 | 287.00 | 0.35% | - |
| Aug 7, 2025 | 282.80 | 286.00 | 281.70 | 286.00 | 286.00 | 0.81% | 25 |
| Aug 6, 2025 | 282.50 | 283.70 | 282.50 | 283.70 | 283.70 | - | - |
| Aug 5, 2025 | 283.70 | 283.70 | 283.70 | 283.70 | 283.70 | 0.21% | - |
| Aug 4, 2025 | 271.40 | 283.10 | 271.40 | 283.10 | 283.10 | 6.99% | - |
| Aug 1, 2025 | 280.30 | 280.30 | 264.60 | 264.60 | 264.60 | -7.16% | - |
| Jul 31, 2025 | 279.00 | 285.00 | 279.00 | 285.00 | 285.00 | 1.82% | - |
| Jul 30, 2025 | 276.10 | 279.90 | 276.10 | 279.90 | 279.90 | 1.30% | - |
| Jul 29, 2025 | 272.00 | 281.60 | 272.00 | 276.30 | 276.30 | 3.79% | - |
| Jul 28, 2025 | 262.80 | 266.20 | 262.80 | 266.20 | 266.20 | 1.41% | - |
| Jul 25, 2025 | 258.00 | 262.50 | 258.00 | 262.50 | 262.50 | 1.82% | - |
| Jul 24, 2025 | 256.60 | 257.80 | 256.60 | 257.80 | 257.80 | -0.12% | - |
| Jul 23, 2025 | 255.20 | 259.00 | 255.20 | 258.10 | 258.10 | -0.77% | - |
| Jul 22, 2025 | 262.90 | 266.10 | 260.10 | 260.10 | 260.10 | -3.60% | 20 |
| Jul 21, 2025 | 266.10 | 269.80 | 266.10 | 269.80 | 269.80 | 1.31% | 2 |