Foxtons Group plc (FRA:FXG)
Germany
· Delayed Price · Currency is EUR 0.680
+0.005 (0.74%)
Last updated: Dec 5, 2025, 8:03 AM CET
Foxtons Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 4.65% | - |
| Dec 3, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 1.57% | - |
| Dec 2, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Dec 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Nov 28, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Nov 27, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Nov 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.64% | - |
| Nov 25, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Nov 24, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Nov 21, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.84% | - |
| Nov 20, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 19, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 18, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.83% | - |
| Nov 17, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 14, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Nov 13, 2025 | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 4.24% | 10,000 |
| Nov 12, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 11, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | - | - |
| Nov 10, 2025 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -3.28% | - |
| Nov 7, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.67% | - |
| Nov 6, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | - | - |
| Nov 5, 2025 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.83% | - |
| Nov 4, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Nov 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| Oct 31, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -3.97% | - |
| Oct 30, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Oct 29, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Oct 28, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.42% | - |
| Oct 27, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Oct 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.57% | - |
| Oct 23, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 2.42% | - |
| Oct 22, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 21, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 20, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 17, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Oct 16, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | - |
| Oct 15, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 14, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 13, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 10, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.65% | - |
| Oct 9, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | - | - |
| Oct 8, 2025 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.63% | - |
| Oct 7, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Oct 6, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.81% | - |
| Oct 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.80% | - |
| Oct 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | - |
| Oct 1, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 30, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.60% | - |
| Sep 29, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.81% | - |
| Sep 26, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | - | - |
| Sep 25, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.59% | - |
| Sep 24, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.80% | - |
| Sep 23, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.34% | - |
| Sep 22, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Sep 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Sep 17, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -5.88% | - |
| Sep 16, 2025 | 0.65 | 0.68 | 0.65 | 0.68 | 0.68 | 4.62% | 27,847 |
| Sep 15, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Sep 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Sep 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -1.53% | - |
| Sep 10, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | 3.15% | - |
| Sep 9, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.60% | - |
| Sep 8, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 5, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | - | - |
| Sep 4, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.63% | - |
| Sep 3, 2025 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -2.38% | - |
| Sep 2, 2025 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.79% | - |
| Sep 1, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -1.55% | - |
| Aug 29, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -2.27% | - |
| Aug 28, 2025 | 0.64 | 0.66 | 0.64 | 0.66 | 0.66 | 3.13% | 180,000 |
| Aug 27, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 26, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | - | - |
| Aug 25, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Aug 22, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Aug 21, 2025 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.78% | - |
| Aug 20, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 19, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 18, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -6.52% | - |
| Aug 15, 2025 | 0.65 | 0.69 | 0.65 | 0.69 | 0.69 | 6.98% | 20,822 |
| Aug 14, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 13, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.77% | - |
| Aug 12, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 11, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 8, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 7, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | - | - |
| Aug 6, 2025 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | -0.76% | - |
| Aug 5, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | -0.76% | - |
| Aug 4, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.66 | -1.49% | - |
| Aug 1, 2025 | 0.67 | 0.67 | 0.67 | 0.67 | 0.67 | 2.29% | - |
| Jul 31, 2025 | 0.66 | 0.66 | 0.66 | 0.66 | 0.65 | 0.77% | - |
| Jul 30, 2025 | 0.69 | 0.69 | 0.65 | 0.65 | 0.65 | -7.14% | 15,000 |
| Jul 29, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.70 | 0.72% | - |
| Jul 28, 2025 | 0.70 | 0.70 | 0.70 | 0.70 | 0.69 | -2.11% | - |
| Jul 25, 2025 | 0.71 | 0.71 | 0.71 | 0.71 | 0.71 | -1.39% | - |
| Jul 24, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | 0.70% | - |
| Jul 23, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.71 | -0.69% | - |
| Jul 22, 2025 | 0.72 | 0.72 | 0.72 | 0.72 | 0.72 | -4.00% | - |
| Jul 21, 2025 | 0.72 | 0.75 | 0.72 | 0.75 | 0.75 | 2.74% | 13,594 |
| Jul 18, 2025 | 0.73 | 0.73 | 0.73 | 0.73 | 0.73 | - | - |