Skip to main content
Founder Holdings Limited (FRA:FOU1)
Germany flag Germany · Delayed Price · Currency is EUR
0.0965
-0.0015 (-1.53%)
At close: Nov 28, 2025

Founder Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.090.100.080.100.105.38%-
Dec 4, 20250.090.090.090.090.09-1.06%-
Dec 3, 20250.090.090.090.090.095.62%-
Dec 2, 20250.090.090.090.090.0935.88%-
Dec 1, 20250.090.090.070.070.07-32.12%-
Nov 28, 20250.100.100.100.100.10-1.53%-
Nov 27, 20250.100.100.100.100.10--
Nov 26, 20250.100.100.100.100.100.51%-
Nov 25, 20250.090.100.090.100.107.14%-
Nov 24, 20250.090.090.090.090.09-3.19%2,000
Nov 21, 20250.090.090.090.090.091.08%-
Nov 20, 20250.090.090.090.090.090.54%-
Nov 19, 20250.090.090.090.090.09--
Nov 18, 20250.090.090.090.090.092.21%-
Nov 17, 20250.090.090.090.090.094.02%-
Nov 14, 20250.090.090.090.090.09-3.87%-
Nov 13, 20250.090.090.090.090.094.62%-
Nov 12, 20250.080.090.080.090.092.37%2,300
Nov 11, 20250.080.080.080.080.08-1.17%-
Nov 10, 20250.080.090.080.090.091.79%-
Nov 7, 20250.080.080.080.080.084.35%500
Nov 6, 20250.080.080.080.080.08-1.83%7,300
Nov 5, 20250.080.080.080.080.083.14%-
Nov 4, 20250.080.080.060.080.08-2.45%-
Nov 3, 20250.080.080.080.080.08-1.21%-
Oct 31, 20250.080.080.080.080.080.61%-
Oct 30, 20250.080.080.080.080.083.80%-
Oct 29, 20250.070.080.070.080.080.64%-
Oct 28, 20250.080.080.080.080.08-0.63%-
Oct 27, 20250.080.080.060.080.08--
Oct 24, 20250.070.080.070.080.08--
Oct 23, 20250.080.080.080.080.08--
Oct 22, 20250.080.080.080.080.08-2.47%-
Oct 21, 20250.080.080.080.080.087.28%-
Oct 20, 20250.070.080.070.080.082.03%9,500
Oct 17, 20250.080.080.070.070.07-1.99%650
Oct 16, 20250.070.080.070.080.08-0.66%-
Oct 15, 20250.080.080.080.080.085.56%2,000
Oct 14, 20250.070.070.070.070.07-4.00%-
Oct 13, 20250.070.080.070.080.081.35%-
Oct 10, 20250.070.070.070.070.070.68%-
Oct 9, 20250.070.070.070.070.07-1.34%1,000
Oct 8, 20250.070.070.070.070.07-0.67%150
Oct 7, 20250.070.080.070.080.08-0.66%-
Oct 6, 20250.070.080.070.080.08-1.95%-
Oct 3, 20250.080.080.080.080.08-3.75%-
Oct 2, 20250.080.080.080.080.085.26%-
Oct 1, 20250.070.080.070.080.08--
Sep 30, 20250.070.080.070.080.082.70%-
Sep 29, 20250.070.070.070.070.071.37%-
Sep 26, 20250.070.070.070.070.07-1.35%-
Sep 25, 20250.070.070.070.070.07-3.27%-
Sep 24, 20250.070.080.070.080.08-3.16%-
Sep 23, 20250.080.080.080.080.08-3.66%-
Sep 22, 20250.080.080.080.080.081.23%-
Sep 19, 20250.080.080.080.080.08-0.61%-
Sep 18, 20250.080.080.080.080.08-1.21%-
Sep 17, 20250.080.080.080.080.082.48%-
Sep 16, 20250.080.080.080.080.08-1.83%-
Sep 15, 20250.080.080.080.080.081.23%-
Sep 12, 20250.080.080.080.080.08-1.82%4,098
Sep 11, 20250.080.080.080.080.08-1.20%-
Sep 10, 20250.080.080.080.080.08-0.60%-
Sep 9, 20250.080.080.080.080.082.44%-
Sep 8, 20250.080.080.080.080.08-0.61%-
Sep 5, 20250.080.080.080.080.08-2.37%-
Sep 4, 20250.080.080.080.080.08-1.17%-
Sep 3, 20250.080.090.080.090.09--
Sep 2, 20250.080.090.080.090.090.59%-
Sep 1, 20250.080.090.080.090.09-7.10%-
Aug 29, 20250.090.090.090.090.097.02%250
Aug 28, 20250.080.090.080.090.09-0.58%-
Aug 27, 20250.090.090.080.090.09-1.15%-
Aug 26, 20250.090.090.090.090.09-4.92%-
Aug 25, 20250.080.090.080.090.0912.27%-
Aug 22, 20250.080.080.080.080.081.88%-
Aug 21, 20250.080.080.080.080.08-1.84%3,800
Aug 20, 20250.080.080.080.080.08-3.55%-
Aug 19, 20250.080.090.080.080.08-6.11%6,000
Aug 18, 20250.090.090.090.090.09-3.74%448
Aug 15, 20250.090.090.090.090.09-0.53%-
Aug 14, 20250.090.090.090.090.09-1.05%-
Aug 13, 20250.090.100.090.100.10-0.52%-
Aug 12, 20250.090.100.090.100.10-1.04%-
Aug 11, 20250.100.100.100.100.10-1.03%7,200
Aug 8, 20250.100.100.100.100.100.52%-
Aug 7, 20250.090.100.090.100.10-1.02%-
Aug 6, 20250.100.100.100.100.10-2.00%-
Aug 5, 20250.100.100.100.100.10--
Aug 4, 20250.100.100.100.100.10--
Aug 1, 20250.100.100.100.100.10-1.96%-
Jul 31, 20250.100.100.100.100.100.99%3,000
Jul 30, 20250.100.100.100.100.10--
Jul 29, 20250.100.100.100.100.10-0.98%-
Jul 28, 20250.100.110.100.100.100.99%1,000
Jul 25, 20250.100.100.100.100.101.00%-
Jul 24, 20250.100.100.100.100.10-0.99%-
Jul 23, 20250.100.100.100.100.10-0.98%-
Jul 22, 20250.100.100.100.100.10--
Jul 21, 20250.100.100.100.100.100.99%-