Framery Group historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	6.418	6.418	6.136	6.263	6.263	121,241
2026-10-22	6.511	6.511	6.392	6.419	6.419	14,871
2026-10-21	6.620	6.621	6.550	6.550	6.550	34,562
2026-10-20	6.600	6.663	6.499	6.610	6.610	19,083
2026-10-19	6.715	6.720	6.620	6.630	6.630	13,691
2026-10-16	6.780	6.803	6.676	6.727	6.727	13,205
2026-10-15	6.750	6.800	6.682	6.780	6.780	115,811
2026-10-14	6.779	6.863	6.738	6.738	6.738	17,780
2026-10-13	6.700	6.742	6.605	6.707	6.707	12,406
2026-10-12	6.561	6.712	6.499	6.678	6.678	28,953
2026-10-09	6.440	6.632	6.440	6.561	6.561	20,992
2026-10-08	6.500	6.500	6.360	6.403	6.403	23,589
2026-10-07	6.511	6.750	6.473	6.500	6.500	35,390
2026-10-06	6.542	6.567	6.462	6.528	6.528	44,207
2026-10-05	6.610	6.700	6.526	6.565	6.565	46,833
2026-10-02	6.594	6.635	6.490	6.560	6.560	34,176
2026-10-01	6.600	6.644	6.496	6.548	6.548	125,127
2026-09-30	6.600	6.700	6.600	6.627	6.627	109,359
2026-09-29	6.770	6.770	6.577	6.577	6.577	32,482
2026-09-28	6.700	6.764	6.634	6.720	6.720	18,957
2026-09-25	6.722	6.763	6.687	6.687	6.687	13,619
2026-09-24	6.901	6.901	6.668	6.700	6.700	17,549
2026-09-23	6.858	6.858	6.674	6.705	6.705	25,929
2026-09-22	6.761	7.025	6.759	6.789	6.789	61,013
2026-09-21	6.611	6.780	6.611	6.761	6.761	23,208
2026-09-18	6.620	6.654	6.573	6.611	6.611	124,195
2026-09-17	6.520	6.679	6.510	6.620	6.620	96,574
2026-09-16	6.450	6.520	6.403	6.520	6.520	41,608
2026-09-15	6.440	6.485	6.400	6.439	6.439	51,698
2026-09-14	6.501	6.520	6.400	6.410	6.410	27,674
2026-09-11	6.340	6.499	6.259	6.393	6.393	29,535
2026-09-10	6.396	6.499	6.304	6.304	6.304	24,371
2026-09-09	6.552	6.580	6.355	6.395	6.395	73,398
2026-09-08	6.399	6.600	6.399	6.540	6.540	57,691
2026-09-07	6.283	6.319	6.185	6.259	6.259	50,368
2026-09-04	6.398	6.398	6.280	6.283	6.283	21,228
2026-09-03	6.311	6.383	6.275	6.314	6.314	49,391
2026-09-02	6.370	6.439	6.301	6.307	6.307	39,933
2026-09-01	6.518	6.552	6.352	6.370	6.370	41,242
2026-08-31	6.604	6.728	6.507	6.518	6.518	128,844
2026-08-28	6.751	6.850	6.583	6.604	6.604	41,048
2026-08-27	6.665	6.800	6.602	6.792	6.792	18,864
2026-08-26	6.740	6.743	6.601	6.664	6.664	10,603
2026-08-25	6.759	6.897	6.653	6.690	6.690	32,077
2026-08-24	6.550	6.842	6.468	6.742	6.742	34,247
2026-08-21	6.519	6.600	6.500	6.543	6.543	23,135
2026-08-20	6.599	6.625	6.511	6.519	6.519	32,578
2026-08-19	6.620	6.775	6.553	6.597	6.597	48,697
2026-08-18	6.500	6.686	6.434	6.676	6.676	23,213
2026-08-17	6.549	6.600	6.402	6.434	6.434	40,085
2026-08-14	6.604	6.680	6.506	6.549	6.549	12,757
2026-08-13	6.436	6.687	6.436	6.595	6.595	39,032
2026-08-12	6.410	6.495	6.410	6.447	6.447	35,887
2026-08-11	6.401	6.459	6.381	6.452	6.452	22,679
2026-08-10	6.490	6.490	6.340	6.400	6.400	63,640
2026-08-07	6.437	6.589	6.400	6.490	6.490	56,199
2026-08-06	6.500	6.516	6.410	6.437	6.437	14,209
2026-08-05	6.653	6.653	6.402	6.470	6.470	12,320
2026-08-04	6.787	6.794	6.590	6.590	6.590	18,848
2026-08-03	6.800	6.888	6.611	6.787	6.787	15,385

Page 1 of 2 · 66 trading daysOlder →

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.