Filtronic plc (FRA:FTI)
Germany
· Delayed Price · Currency is EUR 1.460
-0.200 (-12.05%)
At close: Dec 4, 2025
Filtronic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.46 | 1.48 | 1.46 | 1.48 | 1.48 | 1.37% | 500 |
| Dec 4, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -12.05% | - |
| Dec 3, 2025 | 1.41 | 1.66 | 1.41 | 1.66 | 1.66 | 18.57% | 11,500 |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Dec 1, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Nov 27, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.96% | - |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 1.50% | - |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Nov 24, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Nov 21, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.19% | - |
| Nov 20, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.24% | - |
| Nov 19, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Nov 18, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Nov 17, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Nov 14, 2025 | 1.37 | 1.37 | 1.31 | 1.31 | 1.31 | -5.07% | 1,000 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | - |
| Nov 12, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Nov 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Nov 10, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Nov 7, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Nov 6, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 5.15% | - |
| Nov 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Nov 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -3.45% | - |
| Nov 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Oct 31, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | - |
| Oct 30, 2025 | 1.51 | 1.51 | 1.41 | 1.41 | 1.41 | -6.62% | - |
| Oct 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Oct 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| Oct 27, 2025 | 1.40 | 1.60 | 1.40 | 1.50 | 1.50 | -6.25% | 6,828 |
| Oct 24, 2025 | 1.51 | 1.60 | 1.51 | 1.60 | 1.60 | 5.96% | 3,000 |
| Oct 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | - |
| Oct 22, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -7.23% | - |
| Oct 21, 2025 | 1.40 | 1.66 | 1.40 | 1.66 | 1.66 | 20.29% | 3,000 |
| Oct 20, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -13.21% | - |
| Oct 17, 2025 | 1.40 | 1.59 | 1.40 | 1.59 | 1.59 | 15.22% | 70 |
| Oct 16, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | - |
| Oct 15, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 14, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -12.74% | - |
| Oct 13, 2025 | 1.38 | 1.57 | 1.38 | 1.57 | 1.57 | 14.60% | 2,500 |
| Oct 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Oct 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -2.14% | - |
| Oct 8, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -11.39% | - |
| Oct 7, 2025 | 1.43 | 1.58 | 1.43 | 1.58 | 1.58 | 9.72% | 1,300 |
| Oct 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 2.13% | - |
| Oct 3, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Oct 2, 2025 | 1.50 | 1.50 | 1.40 | 1.40 | 1.40 | 11.11% | 35 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | - |
| Sep 30, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -5.97% | - |
| Sep 29, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.60% | - |
| Sep 26, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -17.75% | - |
| Sep 25, 2025 | 1.42 | 1.69 | 1.42 | 1.69 | 1.69 | 26.12% | 5,000 |
| Sep 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.29% | - |
| Sep 23, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | -12.67% | - |
| Sep 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 1,875 |
| Sep 19, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -8.48% | 100 |
| Sep 18, 2025 | 1.50 | 1.67 | 1.50 | 1.65 | 1.65 | 6.45% | 1,600 |
| Sep 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 2.65% | - |
| Sep 16, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Sep 15, 2025 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -15.25% | - |
| Sep 12, 2025 | 1.50 | 1.77 | 1.50 | 1.77 | 1.77 | 5.36% | 742 |
| Sep 11, 2025 | 1.56 | 1.68 | 1.56 | 1.68 | 1.68 | 7.69% | 1,300 |
| Sep 10, 2025 | 1.52 | 1.66 | 1.52 | 1.56 | 1.56 | -7.14% | 5,700 |
| Sep 9, 2025 | 1.54 | 1.68 | 1.54 | 1.68 | 1.68 | 1.82% | 6,557 |
| Sep 8, 2025 | 1.51 | 1.65 | 1.51 | 1.65 | 1.65 | 3.12% | 259 |
| Sep 5, 2025 | 1.51 | 1.66 | 1.51 | 1.60 | 1.60 | -2.44% | 10,509 |
| Sep 4, 2025 | 1.68 | 1.68 | 1.50 | 1.64 | 1.64 | 0.61% | 8,484 |
| Sep 3, 2025 | 1.85 | 1.85 | 1.63 | 1.63 | 1.63 | 5.16% | 16,250 |
| Sep 2, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -10.40% | - |
| Sep 1, 2025 | 1.77 | 1.77 | 1.68 | 1.73 | 1.73 | 6.13% | 8,550 |
| Aug 29, 2025 | 1.43 | 1.63 | 1.43 | 1.63 | 1.63 | 4.49% | 2,000 |
| Aug 28, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 2.63% | - |
| Aug 27, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 4.11% | - |
| Aug 26, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | - | - |
| Aug 25, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Aug 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 0.67% | - |
| Aug 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Aug 20, 2025 | 1.53 | 1.56 | 1.50 | 1.50 | 1.50 | -4.46% | 4,650 |
| Aug 19, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.26% | - |
| Aug 18, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Aug 15, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 6.80% | - |
| Aug 14, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 5.00% | - |
| Aug 13, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -6.04% | - |
| Aug 12, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 5.67% | - |
| Aug 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -4.08% | - |
| Aug 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -4.55% | - |
| Aug 7, 2025 | 1.48 | 1.54 | 1.48 | 1.54 | 1.54 | - | 35 |
| Aug 6, 2025 | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -2.53% | - |
| Aug 5, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -9.71% | - |
| Aug 4, 2025 | 1.54 | 1.75 | 1.52 | 1.75 | 1.75 | 6.71% | 10 |
| Aug 1, 2025 | 1.62 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 500 |
| Jul 31, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Jul 30, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | - |
| Jul 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 1.23% | - |
| Jul 28, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -4.12% | - |
| Jul 25, 2025 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | -2.86% | 7,195 |
| Jul 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 6.71% | - |
| Jul 23, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -2.96% | - |
| Jul 22, 2025 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -10.11% | - |
| Jul 21, 2025 | 1.78 | 1.88 | 1.78 | 1.88 | 1.88 | 3.30% | - |