FirstRand Limited (FRA:FSRA)
Germany
· Delayed Price · Currency is EUR 4.140
+0.100 (2.48%)
At close: Dec 4, 2025
FirstRand Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.22 | 1.93% | - |
| Dec 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | 4.14 | 2.48% | - |
| Dec 3, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 2.02% | - |
| Dec 2, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.02% | - |
| Dec 1, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Nov 28, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.00% | - |
| Nov 27, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 1.01% | - |
| Nov 26, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 0.51% | - |
| Nov 25, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -0.51% | - |
| Nov 24, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Nov 21, 2025 | 3.92 | 3.92 | 3.90 | 3.90 | 3.90 | -3.94% | 575 |
| Nov 20, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 1.50% | - |
| Nov 19, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | - | - |
| Nov 18, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | -2.91% | - |
| Nov 17, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | 4.12 | -6.79% | - |
| Nov 14, 2025 | 4.04 | 4.42 | 4.04 | 4.42 | 4.42 | 8.87% | 100 |
| Nov 13, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | 3.57% | - |
| Nov 12, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Nov 11, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 0.51% | - |
| Nov 10, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | 3.70% | - |
| Nov 7, 2025 | 3.88 | 3.88 | 3.78 | 3.78 | 3.78 | -4.55% | 2,850 |
| Nov 6, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 1.54% | - |
| Nov 5, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | -1.02% | - |
| Nov 4, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | -1.01% | - |
| Nov 3, 2025 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | 0.51% | - |
| Oct 31, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -1.98% | - |
| Oct 30, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 29, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 2.55% | - |
| Oct 28, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -2.97% | - |
| Oct 27, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | 4.04 | 0.50% | - |
| Oct 24, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | - | - |
| Oct 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | 1.52% | - |
| Oct 22, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - | - |
| Oct 21, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.13% | - |
| Oct 20, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | 0.52% | - |
| Oct 17, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -1.04% | - |
| Oct 16, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.52% | - |
| Oct 15, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -2.04% | - |
| Oct 14, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | - | - |
| Oct 13, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -1.01% | - |
| Oct 10, 2025 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | 3.66% | - |
| Oct 9, 2025 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | -2.55% | - |
| Oct 8, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | 3.92 | -0.51% | - |
| Oct 7, 2025 | 3.94 | 3.94 | 3.94 | 3.94 | 3.82 | -6.19% | - |
| Oct 6, 2025 | 3.80 | 4.20 | 3.80 | 4.20 | 4.07 | 11.70% | 1,747 |
| Oct 3, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.64 | 0.53% | - |
| Oct 2, 2025 | 3.74 | 3.74 | 3.74 | 3.74 | 3.62 | 1.08% | - |
| Oct 1, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.58 | -0.54% | - |
| Sep 30, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.60 | -1.06% | - |
| Sep 29, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.64 | -6.47% | - |
| Sep 26, 2025 | 3.78 | 4.02 | 3.78 | 4.02 | 3.89 | 5.79% | 6 |
| Sep 25, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.68 | 4.97% | - |
| Sep 24, 2025 | 3.82 | 3.82 | 3.62 | 3.62 | 3.51 | -4.23% | 5,300 |
| Sep 23, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.66 | -1.56% | - |
| Sep 22, 2025 | 3.84 | 3.84 | 3.84 | 3.84 | 3.72 | -7.25% | - |
| Sep 19, 2025 | 3.84 | 4.14 | 3.84 | 4.14 | 4.01 | 10.11% | 157 |
| Sep 18, 2025 | 3.76 | 3.76 | 3.76 | 3.76 | 3.64 | -1.05% | - |
| Sep 17, 2025 | 3.80 | 3.80 | 3.80 | 3.80 | 3.68 | -6.40% | - |
| Sep 16, 2025 | 3.80 | 4.12 | 3.80 | 4.06 | 3.93 | 5.18% | 5,400 |
| Sep 15, 2025 | 3.86 | 3.86 | 3.86 | 3.86 | 3.74 | 2.12% | - |
| Sep 12, 2025 | 3.78 | 3.78 | 3.78 | 3.78 | 3.66 | 7.39% | - |
| Sep 11, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | 1.15% | - |
| Sep 10, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | -0.57% | - |
| Sep 9, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | -6.91% | - |
| Sep 8, 2025 | 3.46 | 3.76 | 3.46 | 3.76 | 3.64 | 11.24% | 313 |
| Sep 5, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.27 | -0.59% | - |
| Sep 4, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.29 | -2.30% | - |
| Sep 3, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.37 | -0.57% | - |
| Sep 2, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | -0.57% | - |
| Sep 1, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | 3.41 | -2.22% | - |
| Aug 29, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | 1.12% | - |
| Aug 28, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.45 | -0.56% | - |
| Aug 27, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | -2.19% | - |
| Aug 26, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | -1.61% | - |
| Aug 25, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.60 | 2.76% | - |
| Aug 22, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| Aug 21, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | -1.09% | - |
| Aug 20, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | - | - |
| Aug 19, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | -1.08% | - |
| Aug 18, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.58 | - | - |
| Aug 15, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.58 | 0.54% | - |
| Aug 14, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.57 | 0.55% | - |
| Aug 13, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.55 | 1.67% | - |
| Aug 12, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | -6.25% | - |
| Aug 11, 2025 | 3.58 | 3.84 | 3.58 | 3.84 | 3.72 | 6.08% | 791 |
| Aug 8, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | 1.12% | - |
| Aug 7, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | - | - |
| Aug 6, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | -1.65% | - |
| Aug 5, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | 3.53 | -8.08% | - |
| Aug 4, 2025 | 3.52 | 3.96 | 3.52 | 3.96 | 3.84 | 9.39% | 27 |
| Aug 1, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | - | - |
| Jul 31, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.51 | 0.56% | - |
| Jul 30, 2025 | 3.56 | 3.60 | 3.56 | 3.60 | 3.49 | 1.69% | 150 |
| Jul 29, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | 3.43 | 1.14% | - |
| Jul 28, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | - | - |
| Jul 25, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | - | - |
| Jul 24, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.39 | -2.23% | - |
| Jul 23, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | 3.47 | -0.56% | - |
| Jul 22, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | -6.74% | - |
| Jul 21, 2025 | 3.62 | 3.86 | 3.62 | 3.86 | 3.74 | 10.29% | 181 |