Framery Group historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 8.335 | 8.399 | 8.210 | 8.299 | 8.051 | 36,563 |
| 2026-02-05 | 8.470 | 8.567 | 8.220 | 8.335 | 8.086 | 38,919 |
| 2026-02-04 | 8.500 | 8.610 | 8.350 | 8.517 | 8.263 | 53,324 |
| 2026-02-03 | 8.740 | 8.840 | 8.400 | 8.455 | 8.202 | 32,332 |
| 2026-02-02 | 8.677 | 8.820 | 8.501 | 8.740 | 8.479 | 26,980 |
| 2026-01-30 | 8.592 | 8.690 | 8.461 | 8.677 | 8.418 | 17,553 |
| 2026-01-29 | 8.586 | 8.639 | 8.440 | 8.600 | 8.343 | 25,085 |
| 2026-01-28 | 8.585 | 8.639 | 8.505 | 8.586 | 8.330 | 7,472 |
| 2026-01-27 | 8.580 | 8.600 | 8.453 | 8.581 | 8.325 | 59,623 |
| 2026-01-26 | 8.519 | 8.580 | 8.359 | 8.580 | 8.324 | 24,083 |
| 2026-01-23 | 8.540 | 8.620 | 8.421 | 8.519 | 8.265 | 105,613 |
| 2026-01-22 | 8.371 | 8.540 | 8.371 | 8.540 | 8.285 | 14,736 |
| 2026-01-21 | 8.250 | 8.381 | 8.190 | 8.370 | 8.120 | 43,784 |
| 2026-01-20 | 8.400 | 8.400 | 8.190 | 8.240 | 7.994 | 31,393 |
| 2026-01-19 | 8.400 | 8.589 | 8.310 | 8.384 | 8.134 | 120,782 |
| 2026-01-16 | 8.498 | 8.640 | 8.483 | 8.544 | 8.289 | 29,096 |
| 2026-01-15 | 8.333 | 8.649 | 8.300 | 8.498 | 8.244 | 34,982 |
| 2026-01-14 | 8.230 | 8.440 | 8.200 | 8.335 | 8.086 | 31,235 |
| 2026-01-13 | 8.280 | 8.300 | 8.210 | 8.230 | 7.984 | 80,525 |
| 2026-01-12 | 8.320 | 8.400 | 8.280 | 8.280 | 8.033 | 53,085 |
| 2026-01-09 | 8.220 | 8.330 | 8.220 | 8.320 | 8.071 | 16,129 |
| 2026-01-08 | 8.330 | 8.370 | 8.200 | 8.220 | 7.974 | 21,725 |
| 2026-01-07 | 8.230 | 8.400 | 8.200 | 8.330 | 8.081 | 29,101 |
| 2026-01-05 | 8.330 | 8.330 | 8.200 | 8.230 | 7.984 | 35,087 |
| 2026-01-02 | 8.350 | 8.490 | 8.210 | 8.330 | 8.081 | 20,353 |
| 2025-12-30 | 8.500 | 8.530 | 8.230 | 8.350 | 8.101 | 66,499 |
| 2025-12-29 | 8.500 | 8.560 | 8.340 | 8.500 | 8.246 | 29,267 |
| 2025-12-23 | 8.400 | 8.520 | 8.320 | 8.500 | 8.246 | 24,486 |
| 2025-12-22 | 8.320 | 8.480 | 8.260 | 8.390 | 8.139 | 53,981 |
| 2025-12-19 | 8.300 | 8.460 | 8.160 | 8.320 | 8.071 | 59,121 |
| 2025-12-18 | 8.440 | 8.440 | 8.220 | 8.330 | 8.081 | 3,826,172 |
| 2025-12-17 | 8.380 | 8.480 | 8.220 | 8.440 | 8.188 | 62,821 |
| 2025-12-16 | 8.600 | 8.600 | 8.390 | 8.390 | 8.139 | 61,723 |
| 2025-12-15 | 8.790 | 8.790 | 8.520 | 8.600 | 8.343 | 32,550 |
| 2025-12-12 | 8.690 | 8.790 | 8.590 | 8.780 | 8.518 | 34,257 |
| 2025-12-11 | 8.610 | 8.680 | 8.520 | 8.680 | 8.421 | 24,714 |
| 2025-12-10 | 8.660 | 8.670 | 8.520 | 8.600 | 8.343 | 22,352 |
| 2025-12-09 | 8.690 | 8.820 | 8.600 | 8.660 | 8.401 | 75,404 |
| 2025-12-08 | 8.500 | 8.700 | 8.500 | 8.690 | 8.430 | 58,001 |
| 2025-12-05 | 8.580 | 8.594 | 8.413 | 8.500 | 8.246 | 116,818 |
| 2025-12-04 | 8.500 | 8.679 | 8.420 | 8.540 | 8.285 | 189,663 |
| 2025-12-03 | 9.000 | 9.000 | 8.495 | 8.499 | 8.245 | 356,146 |
| 2025-12-02 | 8.600 | 8.990 | 8.145 | 8.900 | 8.634 | 29,366,260 |
← NewerPage 4 of 4 · 223 trading days
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.