Future plc (FRA:FNWA)
Germany
· Delayed Price · Currency is EUR 7.35
+0.20 (2.80%)
At close: Dec 4, 2025
Future Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 2.80% | - |
| Dec 3, 2025 | 6.85 | 7.15 | 6.85 | 7.15 | 7.15 | - | 10 |
| Dec 2, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.14% | - |
| Dec 1, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| Nov 28, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 3.65% | - |
| Nov 27, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -2.14% | - |
| Nov 26, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 4.48% | - |
| Nov 25, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.90% | - |
| Nov 24, 2025 | 6.60 | 6.90 | 6.60 | 6.90 | 6.90 | 5.34% | 150 |
| Nov 21, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Nov 20, 2025 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -1.53% | - |
| Nov 19, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -1.50% | - |
| Nov 18, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.75% | - |
| Nov 17, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 14, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Nov 13, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | - |
| Nov 12, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| Nov 11, 2025 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Nov 10, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Nov 7, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.75% | - |
| Nov 6, 2025 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Nov 5, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 2.26% | - |
| Nov 4, 2025 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -4.32% | - |
| Nov 3, 2025 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -0.71% | - |
| Oct 31, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.45% | - |
| Oct 30, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | -0.68% | - |
| Oct 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -0.68% | - |
| Oct 28, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -0.68% | - |
| Oct 27, 2025 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | 1.37% | - |
| Oct 24, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 0.69% | - |
| Oct 23, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 2.11% | - |
| Oct 22, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -3.40% | - |
| Oct 21, 2025 | 7.00 | 7.35 | 6.75 | 7.35 | 7.35 | 2.08% | 1,113 |
| Oct 20, 2025 | 7.00 | 7.20 | 7.00 | 7.20 | 7.20 | 1.41% | 560 |
| Oct 17, 2025 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% | - |
| Oct 16, 2025 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.08% | - |
| Oct 15, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -4.00% | - |
| Oct 14, 2025 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 4.17% | - |
| Oct 13, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -2.04% | - |
| Oct 10, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - | - |
| Oct 9, 2025 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -1.34% | - |
| Oct 8, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.32% | - |
| Oct 7, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Oct 6, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Oct 3, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 1.32% | - |
| Oct 2, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 1.34% | - |
| Oct 1, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 2.05% | - |
| Sep 30, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Sep 29, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -2.01% | - |
| Sep 26, 2025 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -1.97% | - |
| Sep 25, 2025 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -2.56% | - |
| Sep 24, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -1.27% | - |
| Sep 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.64% | - |
| Sep 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.85% | - |
| Sep 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Sep 18, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| Sep 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.84% | - |
| Sep 16, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Sep 15, 2025 | 8.15 | 8.30 | 8.10 | 8.10 | 8.10 | -1.82% | 120 |
| Sep 12, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Sep 11, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -2.40% | - |
| Sep 10, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - | - |
| Sep 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Sep 8, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.37% | 1 |
| Sep 5, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Sep 4, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.23% | - |
| Sep 3, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -3.55% | - |
| Sep 2, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Sep 1, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -3.51% | - |
| Aug 29, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.16% | - |
| Aug 28, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.57% | - |
| Aug 27, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -5.43% | - |
| Aug 26, 2025 | 8.90 | 9.20 | 8.90 | 9.20 | 9.20 | 3.95% | 272 |
| Aug 25, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 4.12% | - |
| Aug 22, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | - |
| Aug 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% | - |
| Aug 20, 2025 | 8.70 | 8.70 | 8.55 | 8.55 | 8.55 | - | 6 |
| Aug 19, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.18% | - |
| Aug 18, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% | - |
| Aug 15, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.59% | - |
| Aug 14, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.20% | - |
| Aug 13, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.83% | - |
| Aug 12, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.80% | - |
| Aug 11, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -3.47% | - |
| Aug 8, 2025 | 8.35 | 8.65 | 8.35 | 8.65 | 8.65 | 8.13% | 41 |
| Aug 7, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -3.03% | - |
| Aug 6, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | - |
| Aug 5, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -2.38% | - |
| Aug 4, 2025 | 8.10 | 8.40 | 8.10 | 8.40 | 8.40 | 3.70% | 39 |
| Aug 1, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.61% | - |
| Jul 31, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.62% | - |
| Jul 30, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.82% | - |
| Jul 29, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.37% | - |
| Jul 28, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -8.15% | - |
| Jul 25, 2025 | 8.65 | 9.20 | 8.65 | 9.20 | 9.20 | 10.18% | 300 |
| Jul 24, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.09% | - |
| Jul 23, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - | - |
| Jul 22, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -6.90% | - |
| Jul 21, 2025 | 8.40 | 8.70 | 8.40 | 8.70 | 8.70 | 4.82% | 455 |
| Jul 18, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 2.47% | - |