Skip to main content
Fufeng Group Limited (FRA:FFO1)
Germany flag Germany · Delayed Price · Currency is EUR
0.865
+0.005 (0.58%)
At close: Dec 4, 2025

Fufeng Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20250.860.870.860.870.870.58%-
Dec 3, 20250.850.860.850.860.86-0.58%-
Dec 2, 20250.860.870.860.870.871.17%-
Dec 1, 20250.860.860.860.860.86--
Nov 28, 20250.870.870.860.860.86--
Nov 27, 20250.850.860.850.860.86--
Nov 26, 20250.850.860.850.860.86-0.58%-
Nov 25, 20250.860.860.860.860.86-0.58%-
Nov 24, 20250.850.870.850.870.873.59%-
Nov 21, 20250.840.840.840.840.84-2.91%-
Nov 20, 20250.860.870.860.860.86-1.15%-
Nov 19, 20250.870.870.870.870.870.58%-
Nov 18, 20250.860.870.860.870.87-3.35%-
Nov 17, 20250.890.900.890.900.902.29%-
Nov 14, 20250.880.880.880.880.88-3.31%-
Nov 13, 20250.900.910.900.910.910.56%-
Nov 12, 20250.900.900.900.900.900.56%-
Nov 11, 20250.890.900.890.900.90-3.24%-
Nov 10, 20250.930.930.930.930.931.65%-
Nov 7, 20250.910.910.910.910.910.55%-
Nov 6, 20250.910.910.910.910.912.26%-
Nov 5, 20250.890.890.890.890.89--
Nov 4, 20250.890.890.890.890.89-1.67%-
Nov 3, 20250.900.900.900.900.904.05%-
Oct 31, 20250.870.870.870.870.87-2.26%-
Oct 30, 20250.880.890.880.890.890.57%-
Oct 29, 20250.890.890.880.880.88--
Oct 28, 20250.890.890.880.880.88-6.38%-
Oct 27, 20250.940.940.940.940.941.08%-
Oct 24, 20250.940.940.930.930.93-1.59%-
Oct 23, 20250.940.950.940.950.95-1.05%-
Oct 22, 20250.940.960.940.960.960.53%-
Oct 21, 20250.960.960.950.950.95-2.06%-
Oct 20, 20250.990.990.970.970.97--
Oct 17, 20250.980.980.970.970.97-0.51%-
Oct 16, 20250.980.980.980.980.98-2.01%-
Oct 15, 20250.991.000.991.001.001.53%-
Oct 14, 20250.990.990.980.980.98-1.51%-
Oct 13, 20251.001.001.001.001.00-0.50%-
Oct 10, 20251.001.001.001.001.00-0.99%-
Oct 9, 20251.011.011.011.011.014.66%-
Oct 8, 20250.970.970.970.970.974.89%-
Oct 7, 20250.920.920.920.920.920.55%-
Oct 6, 20250.920.920.920.920.922.23%-
Oct 3, 20250.900.900.900.900.90-0.56%-
Oct 2, 20250.900.900.900.900.90-0.55%-
Oct 1, 20250.910.910.910.910.91-1.63%-
Sep 30, 20250.920.920.920.920.92-1.08%22
Sep 29, 20250.930.930.930.930.93--
Sep 26, 20250.930.930.930.930.93-0.53%-
Sep 25, 20250.940.940.940.940.94-2.09%-
Sep 24, 20250.960.960.960.960.961.60%-
Sep 23, 20250.940.940.940.940.94-2.08%-
Sep 22, 20250.960.960.960.960.96-2.54%-
Sep 19, 20250.990.990.990.990.99-0.51%-
Sep 18, 20250.990.990.990.990.99--
Sep 17, 20250.990.990.990.990.990.51%-
Sep 16, 20250.990.990.990.990.990.51%-
Sep 15, 20250.980.980.980.980.98--
Sep 12, 20250.980.980.980.980.98-2.97%-
Sep 11, 20251.011.011.011.011.014.12%-
Sep 10, 20250.970.970.970.970.97-2.51%-
Sep 9, 20251.001.001.001.000.960.51%-
Sep 8, 20250.990.990.990.990.954.21%-
Sep 5, 20250.950.950.950.950.910.53%-
Sep 4, 20250.950.950.950.950.91-3.57%-
Sep 3, 20250.980.980.980.980.942.08%-
Sep 2, 20250.960.960.960.960.92-2.54%-
Sep 1, 20250.990.990.990.990.951.55%-
Aug 29, 20250.970.970.970.970.93-3.96%-
Aug 28, 20251.011.011.011.010.97-0.98%-
Aug 27, 20251.021.021.021.020.980.99%-
Aug 26, 20251.011.011.011.010.973.06%-
Aug 25, 20250.980.980.980.980.94-1.51%-
Aug 22, 20251.001.001.001.000.96--
Aug 21, 20251.001.001.001.000.962.05%-
Aug 20, 20250.980.980.980.980.94-1.02%-
Aug 19, 20250.990.990.990.990.951.55%-
Aug 18, 20250.970.970.970.970.93-1.02%-
Aug 15, 20250.980.980.980.980.941.03%-
Aug 14, 20250.970.970.970.970.93-0.51%-
Aug 13, 20250.980.980.980.980.94-0.51%-
Aug 12, 20250.980.980.980.980.942.08%-
Aug 11, 20250.960.960.960.960.920.52%-
Aug 8, 20250.960.960.960.960.920.53%-
Aug 7, 20250.950.950.950.950.911.06%-
Aug 6, 20250.940.940.940.940.901.08%-
Aug 5, 20250.930.930.930.930.893.33%-
Aug 4, 20250.900.900.900.900.86-2.17%-
Aug 1, 20250.920.920.920.920.88--
Jul 31, 20250.920.920.920.920.880.55%-
Jul 30, 20250.920.920.920.920.88-1.08%-
Jul 29, 20250.930.930.930.930.893.35%-
Jul 28, 20250.900.900.900.900.86--
Jul 25, 20250.900.900.900.900.860.56%-
Jul 24, 20250.890.890.890.890.853.49%-
Jul 23, 20250.860.860.860.860.834.24%-
Jul 22, 20250.830.830.830.830.7910.00%-
Jul 21, 20250.750.750.750.750.723.45%-
Jul 18, 20250.730.730.730.730.70-0.68%-