Forrester Research, Inc. (FRA:FFR)
Germany
· Delayed Price · Currency is EUR 5.75
-0.25 (-4.17%)
Last updated: Dec 5, 2025, 8:02 AM CET
Forrester Research Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -4.17% | - |
| Dec 4, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Dec 3, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -4.84% | - |
| Dec 2, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 1.64% | - |
| Dec 1, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 0.83% | - |
| Nov 28, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | - |
| Nov 27, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Nov 26, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 2.52% | - |
| Nov 25, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Nov 24, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 7.96% | - |
| Nov 21, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -5.04% | - |
| Nov 20, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.46% | - |
| Nov 19, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -1.61% | - |
| Nov 18, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -4.62% | - |
| Nov 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -2.26% | - |
| Nov 14, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -1.48% | - |
| Nov 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Nov 12, 2025 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 2.33% | - |
| Nov 11, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Nov 10, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | - |
| Nov 7, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -3.01% | - |
| Nov 6, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 1.53% | - |
| Nov 4, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 7.38% | - |
| Nov 3, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -12.23% | - |
| Oct 31, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -2.11% | - |
| Oct 30, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -5.33% | - |
| Oct 29, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | - |
| Oct 28, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -5.06% | - |
| Oct 27, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | - |
| Oct 24, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.86% | - |
| Oct 23, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 3.87% | - |
| Oct 22, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 4.03% | - |
| Oct 21, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.76% | - |
| Oct 20, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| Oct 17, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 16, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -3.31% | - |
| Oct 15, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 3.42% | - |
| Oct 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Oct 13, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.27% | - |
| Oct 10, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -0.65% | - |
| Oct 9, 2025 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.05% | - |
| Oct 8, 2025 | 7.25 | 7.40 | 7.25 | 7.40 | 7.40 | -2.63% | 25 |
| Oct 7, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -4.40% | - |
| Oct 6, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% | - |
| Oct 3, 2025 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -7.19% | - |
| Oct 2, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.18% | - |
| Oct 1, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Sep 30, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -1.14% | - |
| Sep 29, 2025 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 1.73% | - |
| Sep 26, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -1.14% | - |
| Sep 25, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 2.34% | - |
| Sep 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.47% | - |
| Sep 23, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -3.24% | - |
| Sep 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.60% | - |
| Sep 19, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.30% | - |
| Sep 18, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 4.60% | - |
| Sep 17, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Sep 16, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% | - |
| Sep 15, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Sep 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.20% | - |
| Sep 11, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - | - |
| Sep 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Sep 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.21% | - |
| Sep 8, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Sep 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 1.23% | - |
| Sep 4, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Sep 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -0.61% | - |
| Sep 2, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | - | - |
| Sep 1, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.61% | - |
| Aug 29, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| Aug 28, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -0.60% | - |
| Aug 27, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.60% | - |
| Aug 26, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -1.18% | - |
| Aug 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 4.97% | - |
| Aug 22, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | - |
| Aug 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Aug 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 19, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - | - |
| Aug 18, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -1.83% | - |
| Aug 15, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -4.65% | - |
| Aug 14, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 3.61% | - |
| Aug 13, 2025 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | -1.19% | - |
| Aug 12, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.59% | - |
| Aug 11, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -2.31% | - |
| Aug 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | - | - |
| Aug 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -2.26% | - |
| Aug 6, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Aug 5, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -4.30% | - |
| Aug 4, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 11.38% | - |
| Aug 1, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Jul 31, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -6.18% | - |
| Jul 30, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Jul 29, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 5.75% | - |
| Jul 28, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -3.87% | - |
| Jul 25, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -4.23% | - |
| Jul 24, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 5.00% | - |
| Jul 23, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 7.14% | - |
| Jul 22, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.70% | - |
| Jul 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jul 18, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - | - |