Framery Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-31 | 6.891 | 6.920 | 6.796 | 6.796 | 6.796 | 10,100 |
| 2026-07-30 | 6.972 | 7.039 | 6.880 | 6.891 | 6.891 | 13,418 |
| 2026-07-29 | 7.150 | 7.152 | 6.882 | 6.969 | 6.969 | 28,325 |
| 2026-07-28 | 7.000 | 7.249 | 6.880 | 7.197 | 7.197 | 19,544 |
| 2026-07-27 | 7.421 | 7.479 | 6.900 | 6.990 | 6.990 | 40,378 |
| 2026-07-24 | 6.822 | 7.089 | 6.700 | 6.921 | 6.921 | 12,935 |
| 2026-07-23 | 6.943 | 7.000 | 6.664 | 6.823 | 6.823 | 18,226 |
| 2026-07-22 | 7.000 | 7.000 | 6.812 | 6.943 | 6.943 | 11,302 |
| 2026-07-21 | 7.000 | 7.000 | 6.800 | 6.896 | 6.896 | 7,093 |
| 2026-07-20 | 7.146 | 7.321 | 6.850 | 6.860 | 6.860 | 27,141 |
| 2026-07-17 | 7.070 | 7.298 | 6.904 | 7.138 | 7.138 | 24,569 |
| 2026-07-16 | 6.656 | 7.070 | 6.601 | 7.054 | 7.054 | 47,191 |
| 2026-07-15 | 6.596 | 6.662 | 6.500 | 6.620 | 6.620 | 9,253 |
| 2026-07-14 | 6.556 | 6.581 | 6.400 | 6.520 | 6.520 | 10,781 |
| 2026-07-13 | 6.510 | 6.619 | 6.483 | 6.533 | 6.533 | 10,663 |
| 2026-07-10 | 6.480 | 6.619 | 6.356 | 6.530 | 6.530 | 8,659 |
| 2026-07-09 | 6.491 | 6.617 | 6.356 | 6.463 | 6.463 | 16,459 |
| 2026-07-08 | 6.542 | 6.622 | 6.370 | 6.490 | 6.490 | 20,047 |
| 2026-07-07 | 6.598 | 6.679 | 6.479 | 6.539 | 6.539 | 29,392 |
| 2026-07-06 | 6.342 | 6.530 | 6.331 | 6.393 | 6.393 | 23,992 |
| 2026-07-03 | 6.301 | 6.448 | 6.229 | 6.341 | 6.341 | 29,998 |
| 2026-07-02 | 6.270 | 6.400 | 6.220 | 6.319 | 6.319 | 21,917 |
| 2026-07-01 | 6.520 | 6.536 | 6.150 | 6.261 | 6.261 | 89,962 |
| 2026-06-30 | 6.654 | 6.700 | 6.502 | 6.520 | 6.520 | 46,432 |
| 2026-06-29 | 6.930 | 6.954 | 6.591 | 6.654 | 6.654 | 31,851 |
| 2026-06-26 | 6.901 | 7.160 | 6.680 | 6.931 | 6.931 | 126,361 |
| 2026-06-25 | 6.568 | 6.941 | 6.515 | 6.900 | 6.900 | 64,452 |
| 2026-06-24 | 6.627 | 6.630 | 6.500 | 6.568 | 6.568 | 15,965 |
| 2026-06-23 | 6.800 | 6.800 | 6.600 | 6.626 | 6.626 | 16,728 |
| 2026-06-22 | 6.917 | 7.001 | 6.710 | 6.795 | 6.795 | 13,639 |
| 2026-06-18 | 6.900 | 7.000 | 6.750 | 6.850 | 6.850 | 84,656 |
| 2026-06-17 | 7.018 | 7.133 | 6.812 | 6.927 | 6.927 | 30,337 |
| 2026-06-16 | 7.269 | 7.320 | 6.910 | 7.066 | 7.066 | 71,897 |
| 2026-06-15 | 7.362 | 7.436 | 7.140 | 7.140 | 7.140 | 108,813 |
| 2026-06-12 | 7.258 | 7.401 | 7.001 | 7.111 | 7.111 | 17,727 |
| 2026-06-11 | 7.260 | 7.364 | 7.009 | 7.151 | 7.151 | 34,128 |
| 2026-06-10 | 7.373 | 7.769 | 7.261 | 7.371 | 7.371 | 12,459 |
| 2026-06-09 | 7.588 | 7.787 | 7.332 | 7.349 | 7.349 | 24,787 |
| 2026-06-08 | 7.600 | 7.686 | 7.460 | 7.643 | 7.643 | 16,379 |
| 2026-06-05 | 7.646 | 7.880 | 7.490 | 7.539 | 7.539 | 11,002 |
| 2026-06-04 | 7.870 | 7.870 | 7.620 | 7.640 | 7.640 | 26,797 |
| 2026-06-03 | 7.899 | 7.939 | 7.620 | 7.755 | 7.755 | 42,169 |
| 2026-06-02 | 7.920 | 8.189 | 7.839 | 7.858 | 7.858 | 6,078 |
| 2026-06-01 | 8.338 | 8.338 | 7.813 | 7.990 | 7.990 | 21,220 |
| 2026-05-29 | 8.100 | 8.360 | 7.900 | 8.359 | 8.359 | 214,787 |
| 2026-05-28 | 8.017 | 8.188 | 7.940 | 8.023 | 8.023 | 27,950 |
| 2026-05-27 | 7.760 | 8.199 | 7.670 | 8.018 | 8.018 | 60,950 |
| 2026-05-26 | 7.439 | 7.755 | 7.381 | 7.754 | 7.754 | 65,213 |
| 2026-05-25 | 7.333 | 7.689 | 7.333 | 7.380 | 7.380 | 15,376 |
| 2026-05-22 | 7.262 | 7.730 | 7.262 | 7.326 | 7.326 | 76,969 |
| 2026-05-21 | 7.380 | 7.450 | 7.200 | 7.295 | 7.295 | 16,756 |
| 2026-05-20 | 7.156 | 7.410 | 7.050 | 7.380 | 7.380 | 142,990 |
| 2026-05-19 | 6.901 | 7.199 | 6.901 | 7.142 | 7.142 | 10,077 |
| 2026-05-18 | 7.267 | 7.267 | 6.772 | 6.855 | 6.855 | 24,757 |
| 2026-05-15 | 7.250 | 7.319 | 7.193 | 7.267 | 7.267 | 12,823 |
| 2026-05-13 | 7.156 | 7.287 | 7.080 | 7.250 | 7.250 | 7,892 |
| 2026-05-12 | 7.249 | 7.249 | 7.050 | 7.153 | 7.153 | 15,569 |
| 2026-05-11 | 7.431 | 7.515 | 7.183 | 7.249 | 7.249 | 12,785 |
| 2026-05-08 | 7.390 | 7.469 | 7.200 | 7.431 | 7.431 | 59,585 |
| 2026-05-07 | 7.160 | 7.394 | 7.129 | 7.265 | 7.265 | 12,542 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.