Framery Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 6.969 | 7.215 | 6.810 | 7.129 | 7.129 | 161,133 |
| 2026-05-05 | 7.054 | 7.054 | 6.801 | 6.869 | 6.869 | 232,682 |
| 2026-05-04 | 7.160 | 7.267 | 6.961 | 7.054 | 7.054 | 16,600 |
| 2026-04-30 | 7.112 | 7.243 | 6.994 | 7.138 | 7.138 | 91,338 |
| 2026-04-29 | 7.500 | 7.500 | 7.110 | 7.135 | 7.135 | 108,728 |
| 2026-04-28 | 7.700 | 7.700 | 7.322 | 7.399 | 7.399 | 23,061 |
| 2026-04-27 | 7.063 | 7.769 | 7.063 | 7.698 | 7.468 | 84,798 |
| 2026-04-24 | 6.700 | 6.700 | 6.600 | 6.700 | 6.500 | 53,020 |
| 2026-04-23 | 6.821 | 6.846 | 6.574 | 6.846 | 6.642 | 36,044 |
| 2026-04-22 | 6.920 | 6.920 | 6.710 | 6.817 | 6.613 | 26,746 |
| 2026-04-21 | 6.900 | 7.033 | 6.500 | 6.947 | 6.739 | 88,610 |
| 2026-04-20 | 7.062 | 7.062 | 6.893 | 6.900 | 6.694 | 97,747 |
| 2026-04-17 | 6.907 | 7.100 | 6.901 | 7.062 | 6.851 | 71,614 |
| 2026-04-16 | 6.808 | 6.937 | 6.653 | 6.907 | 6.701 | 10,335 |
| 2026-04-15 | 6.700 | 6.800 | 6.491 | 6.779 | 6.577 | 6,180 |
| 2026-04-14 | 6.615 | 6.682 | 6.450 | 6.680 | 6.480 | 39,672 |
| 2026-04-13 | 6.634 | 6.689 | 6.492 | 6.615 | 6.417 | 8,493 |
| 2026-04-10 | 6.497 | 6.634 | 6.474 | 6.634 | 6.436 | 31,030 |
| 2026-04-09 | 6.361 | 6.490 | 6.266 | 6.490 | 6.296 | 7,721 |
| 2026-04-08 | 6.340 | 6.500 | 6.201 | 6.380 | 6.189 | 128,716 |
| 2026-04-07 | 6.300 | 6.379 | 6.116 | 6.116 | 5.933 | 10,956 |
| 2026-04-02 | 6.273 | 6.350 | 6.132 | 6.252 | 6.065 | 11,326 |
| 2026-04-01 | 6.263 | 6.361 | 6.025 | 6.273 | 6.086 | 15,750 |
| 2026-03-31 | 5.975 | 6.190 | 5.950 | 6.165 | 5.981 | 15,636 |
| 2026-03-30 | 5.920 | 6.000 | 5.871 | 5.975 | 5.797 | 26,769 |
| 2026-03-27 | 6.184 | 6.184 | 5.910 | 5.920 | 5.743 | 17,222 |
| 2026-03-26 | 6.112 | 6.219 | 6.005 | 6.184 | 5.999 | 5,360 |
| 2026-03-25 | 6.190 | 6.260 | 5.983 | 6.112 | 5.929 | 17,557 |
| 2026-03-24 | 6.208 | 6.350 | 6.128 | 6.190 | 6.005 | 56,977 |
| 2026-03-23 | 6.035 | 6.299 | 5.900 | 6.208 | 6.023 | 55,498 |
| 2026-03-20 | 6.300 | 6.320 | 6.038 | 6.038 | 5.858 | 31,588 |
| 2026-03-19 | 6.399 | 6.438 | 6.213 | 6.300 | 6.112 | 48,926 |
| 2026-03-18 | 6.450 | 6.450 | 6.235 | 6.399 | 6.208 | 39,574 |
| 2026-03-17 | 6.312 | 6.419 | 6.200 | 6.277 | 6.090 | 31,798 |
| 2026-03-16 | 6.200 | 6.312 | 6.120 | 6.312 | 6.123 | 23,346 |
| 2026-03-13 | 6.200 | 6.250 | 6.145 | 6.213 | 6.027 | 65,962 |
| 2026-03-12 | 6.199 | 6.250 | 6.174 | 6.189 | 6.004 | 17,285 |
| 2026-03-11 | 6.550 | 6.550 | 6.162 | 6.174 | 5.990 | 51,410 |
| 2026-03-10 | 6.730 | 6.779 | 6.430 | 6.430 | 6.238 | 26,602 |
| 2026-03-09 | 6.530 | 6.756 | 6.305 | 6.583 | 6.386 | 21,674 |
| 2026-03-06 | 6.707 | 6.990 | 6.473 | 6.550 | 6.354 | 129,844 |
| 2026-03-05 | 6.564 | 6.921 | 6.429 | 6.707 | 6.507 | 29,469 |
| 2026-03-04 | 6.350 | 6.558 | 6.350 | 6.526 | 6.331 | 20,554 |
| 2026-03-03 | 6.540 | 6.541 | 6.265 | 6.322 | 6.133 | 43,223 |
| 2026-03-02 | 6.750 | 6.770 | 6.501 | 6.540 | 6.345 | 41,082 |
| 2026-02-27 | 6.920 | 7.000 | 6.703 | 6.770 | 6.568 | 27,297 |
| 2026-02-26 | 7.000 | 7.000 | 6.830 | 6.877 | 6.672 | 17,615 |
| 2026-02-25 | 6.937 | 7.049 | 6.812 | 6.912 | 6.706 | 32,170 |
| 2026-02-24 | 7.050 | 7.200 | 6.918 | 6.918 | 6.711 | 30,944 |
| 2026-02-23 | 7.197 | 7.249 | 7.013 | 7.013 | 6.804 | 35,171 |
| 2026-02-20 | 7.414 | 7.519 | 7.164 | 7.197 | 6.982 | 44,172 |
| 2026-02-19 | 7.080 | 7.400 | 7.062 | 7.363 | 7.143 | 62,506 |
| 2026-02-18 | 6.850 | 7.280 | 6.850 | 7.034 | 6.824 | 203,151 |
| 2026-02-17 | 7.040 | 7.269 | 6.755 | 6.812 | 6.609 | 207,840 |
| 2026-02-16 | 7.800 | 7.800 | 6.980 | 7.000 | 6.791 | 202,008 |
| 2026-02-13 | 7.850 | 8.087 | 7.850 | 7.911 | 7.675 | 122,024 |
| 2026-02-12 | 7.980 | 8.137 | 7.800 | 7.806 | 7.573 | 110,794 |
| 2026-02-11 | 8.195 | 8.259 | 7.950 | 7.977 | 7.739 | 84,785 |
| 2026-02-10 | 8.200 | 8.346 | 8.195 | 8.195 | 7.950 | 17,819 |
| 2026-02-09 | 8.299 | 8.349 | 8.081 | 8.200 | 7.955 | 30,349 |
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.