Fortune Minerals Limited (FRA:FMP)
Germany
· Delayed Price · Currency is EUR 0.0450
-0.0205 (-31.30%)
At close: Dec 5, 2025
Fortune Minerals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -31.30% | - |
| Dec 4, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 52.33% | 5,000 |
| Dec 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -34.35% | - |
| Dec 2, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | - | 5,000 |
| Dec 1, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | - | 5,000 |
| Nov 28, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | - | 5,000 |
| Nov 27, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | - | 5,000 |
| Nov 26, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 0.77% | 15,000 |
| Nov 25, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -0.76% | 5,000 |
| Nov 24, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | - | 5,000 |
| Nov 21, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 31.00% | 5,000 |
| Nov 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.66% | - |
| Nov 19, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | - | 5,000 |
| Nov 18, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 6.50% | 10,000 |
| Nov 17, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | -6.11% | 5,000 |
| Nov 14, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -3.68% | 5,000 |
| Nov 13, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 5.43% | 5,000 |
| Nov 12, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 5.74% | 15,000 |
| Nov 11, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -10.95% | 10,000 |
| Nov 10, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 4.58% | 5,000 |
| Nov 7, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 0.77% | 5,000 |
| Nov 6, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -9.09% | 5,000 |
| Nov 5, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 43.00% | 5,000 |
| Nov 4, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -9.09% | - |
| Nov 3, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | -26.67% | - |
| Oct 31, 2025 | 0.05 | 0.08 | 0.05 | 0.08 | 0.08 | 7.14% | 5,000 |
| Oct 30, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 6.06% | 5,000 |
| Oct 29, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 0.76% | 5,000 |
| Oct 28, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | - | 5,000 |
| Oct 27, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 31.00% | 6,500 |
| Oct 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Oct 23, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -26.47% | - |
| Oct 22, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | -5.56% | 1,000 |
| Oct 21, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 44.00% | 14,000 |
| Oct 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -29.58% | - |
| Oct 17, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | -7.79% | 5,000 |
| Oct 16, 2025 | 0.06 | 0.08 | 0.06 | 0.08 | 0.08 | 27.27% | 5,000 |
| Oct 15, 2025 | 0.06 | 0.08 | 0.06 | 0.06 | 0.06 | -24.38% | 10,222 |
| Oct 14, 2025 | 0.04 | 0.08 | 0.04 | 0.08 | 0.08 | 125.35% | 5,000 |
| Oct 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -15.48% | - |
| Oct 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -35.88% | - |
| Oct 9, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 0.77% | 1,500 |
| Oct 8, 2025 | 0.05 | 0.07 | 0.05 | 0.07 | 0.07 | 42.86% | 12,229 |
| Oct 7, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.14% | - |
| Oct 6, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 20.99% | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -40.44% | - |
| Oct 2, 2025 | 0.04 | 0.07 | 0.04 | 0.07 | 0.07 | 115.87% | 1,000 |
| Oct 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.70% | - |
| Sep 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.55% | - |
| Sep 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | - |
| Sep 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.52% | - |
| Sep 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Sep 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.35% | - |
| Sep 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 7.81% | - |
| Sep 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | - |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.89% | - |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 11.76% | - |
| Sep 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | - |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.41% | - |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 10.94% | - |
| Sep 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -8.57% | - |
| Sep 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.78% | - |
| Sep 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.37% | - |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.39% | - |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.37% | - |
| Sep 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.95% | - |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.11% | - |
| Sep 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 8.96% | - |
| Aug 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.67% | - |
| Aug 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -7.41% | - |
| Aug 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.41% | - |
| Aug 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 12.16% | - |
| Aug 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.13% | - |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -22.00% | - |
| Aug 20, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | 19,500 |
| Aug 19, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | - | - |
| Aug 18, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.26% | - |
| Aug 15, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 4.40% | - |
| Aug 14, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 5.81% | - |
| Aug 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -5.49% | - |
| Aug 12, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 3.41% | 7,000 |
| Aug 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.32% | - |
| Aug 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.23% | - |
| Aug 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.57% | - |
| Aug 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Aug 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.33% | - |
| Aug 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | - |
| Aug 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.22% | - |
| Jul 31, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.62% | - |
| Jul 30, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 16.67% | - |
| Jul 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -13.46% | - |
| Jul 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 1.96% | - |
| Jul 25, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -2.86% | - |
| Jul 24, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -27.59% | - |
| Jul 23, 2025 | 0.06 | 0.07 | 0.06 | 0.07 | 0.07 | 52.63% | 6,445 |
| Jul 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -23.39% | - |
| Jul 21, 2025 | 0.06 | 0.06 | 0.06 | 0.06 | 0.06 | 8.77% | 168,427 |