Fosun International Limited (FRA:FNI)
Germany
· Delayed Price · Currency is EUR 0.537
+0.001 (0.09%)
At close: Dec 4, 2025
Fosun International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.09% | - |
| Dec 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -1.01% | - |
| Dec 2, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 2.75% | - |
| Dec 1, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.09% | - |
| Nov 28, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.38% | - |
| Nov 27, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -1.12% | - |
| Nov 26, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.28% | - |
| Nov 25, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 2.69% | - |
| Nov 24, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | 0.77% | - |
| Nov 21, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.27% | - |
| Nov 20, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.48% | - |
| Nov 19, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.67% | - |
| Nov 18, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -1.88% | - |
| Nov 17, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.14% | - |
| Nov 14, 2025 | 0.54 | 0.56 | 0.54 | 0.56 | 0.56 | 0.73% | 3,913 |
| Nov 13, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.85% | - |
| Nov 12, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -0.09% | - |
| Nov 11, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 0.93% | - |
| Nov 10, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | 1.61% | - |
| Nov 7, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -4.26% | - |
| Nov 6, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 4.94% | 388 |
| Nov 5, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.29% | - |
| Nov 4, 2025 | 0.52 | 0.52 | 0.52 | 0.52 | 0.52 | -2.51% | - |
| Nov 3, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -3.41% | - |
| Oct 31, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -0.45% | - |
| Oct 30, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | 2.29% | - |
| Oct 29, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.37% | - |
| Oct 28, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -1.62% | - |
| Oct 27, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.09% | - |
| Oct 24, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 0.36% | - |
| Oct 23, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | -6.68% | - |
| Oct 22, 2025 | 0.57 | 0.59 | 0.57 | 0.59 | 0.59 | -0.67% | 20,000 |
| Oct 21, 2025 | 0.57 | 0.60 | 0.57 | 0.60 | 0.60 | 7.99% | 1,500 |
| Oct 20, 2025 | 0.55 | 0.55 | 0.55 | 0.55 | 0.55 | 1.29% | - |
| Oct 17, 2025 | 0.54 | 0.54 | 0.54 | 0.54 | 0.54 | -8.72% | - |
| Oct 16, 2025 | 0.56 | 0.60 | 0.56 | 0.60 | 0.60 | 4.84% | 2,083 |
| Oct 15, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.43% | - |
| Oct 14, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -1.51% | - |
| Oct 13, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -3.68% | - |
| Oct 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.27% | - |
| Oct 8, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.42% | - |
| Oct 7, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.59% | - |
| Oct 6, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Oct 3, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.76% | - |
| Oct 2, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.85% | - |
| Oct 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Sep 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.85% | - |
| Sep 29, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.17% | - |
| Sep 26, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.04% | - |
| Sep 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.87% | - |
| Sep 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.26% | - |
| Sep 23, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.97% | - |
| Sep 22, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -3.07% | - |
| Sep 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.18% | - |
| Sep 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.92% | - |
| Sep 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | - |
| Sep 16, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.33% | - |
| Sep 15, 2025 | 0.61 | 0.61 | 0.60 | 0.60 | 0.60 | -2.04% | 10,000 |
| Sep 12, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.49% | - |
| Sep 11, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.39% | - |
| Sep 10, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 3.55% | - |
| Sep 9, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.75% | - |
| Sep 8, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.44% | - |
| Sep 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.47% | - |
| Sep 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.65% | - |
| Sep 3, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 2.67% | - |
| Sep 2, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -2.26% | - |
| Sep 1, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.70% | - |
| Aug 29, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 2.51% | - |
| Aug 28, 2025 | 0.56 | 0.56 | 0.56 | 0.56 | 0.56 | -5.27% | - |
| Aug 27, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -6.81% | - |
| Aug 26, 2025 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 5.34% | 7,629 |
| Aug 25, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.25% | - |
| Aug 22, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | - |
| Aug 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.87% | - |
| Aug 20, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.51% | - |
| Aug 19, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.01% | - |
| Aug 18, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.25% | - |
| Aug 15, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.17% | - |
| Aug 14, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.00% | - |
| Aug 13, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.88% | - |
| Aug 12, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.22% | - |
| Aug 11, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.88% | - |
| Aug 8, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.65% | - |
| Aug 7, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | -0.94% | - |
| Aug 6, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.60% | - |
| Aug 5, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.49% | - |
| Aug 4, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -2.65% | - |
| Aug 1, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -1.35% | - |
| Jul 31, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 1.54% | - |
| Jul 30, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -2.66% | 8,020 |
| Jul 29, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.25% | - |
| Jul 28, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 3.81% | - |
| Jul 25, 2025 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 1.49% | - |
| Jul 24, 2025 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 6.85% | - |
| Jul 23, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.19% | - |
| Jul 22, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | 0.19% | - |
| Jul 21, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | -0.19% | - |
| Jul 18, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | 0.53 | - | - |