Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Francotyp-Postalia Holding AG (FPH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
3.7000+0.0200 (+0.54%)
At close: 09:15AM CET
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20233.70003.70003.70003.70003.7000-
Feb 02, 20233.67003.68003.67003.68003.6800200
Feb 01, 20233.67003.75003.67003.71003.71002,115
Jan 31, 20233.60003.60003.60003.60003.6000-
Jan 30, 20233.56003.56003.56003.56003.56001,000
Jan 27, 20233.55003.55003.55003.55003.5500-
Jan 26, 20233.56003.56003.56003.56003.5600-
Jan 25, 20233.51003.57003.51003.57003.57001,000
Jan 24, 20233.52003.52003.47003.47003.47003,500
Jan 23, 20233.52003.52003.52003.52003.5200-
Jan 20, 20233.57003.57003.57003.57003.5700-
Jan 19, 20233.64003.64003.64003.64003.6400-
Jan 18, 20233.71003.71003.71003.71003.7100-
Jan 17, 20233.61003.61003.61003.61003.6100-
Jan 16, 20233.55003.55003.55003.55003.5500-
Jan 13, 20233.56003.69003.56003.69003.69001,079
Jan 12, 20233.52003.52003.52003.52003.5200-
Jan 11, 20233.53003.53003.53003.53003.5300-
Jan 10, 20233.54003.54003.54003.54003.5400-
Jan 09, 20233.46003.46003.46003.46003.4600-
Jan 06, 20233.40003.51003.40003.51003.510040
Jan 05, 20233.36003.45003.36003.45003.45001,524
Jan 04, 20233.44003.44003.44003.44003.44001,520
Jan 03, 20233.44003.44003.44003.44003.4400-
Jan 02, 20233.43003.44003.43003.44003.44001,002
Dec 30, 20223.38003.38003.38003.38003.3800-
Dec 29, 20223.39003.39003.39003.39003.3900-
Dec 28, 20223.47003.49003.47003.49003.49001,000
Dec 27, 20223.35003.35003.35003.35003.3500-
Dec 23, 20223.40003.41003.40003.41003.41001,000
Dec 22, 20223.40003.40003.40003.40003.4000-
Dec 21, 20223.31003.31003.31003.31003.3100-
Dec 20, 20223.27003.33003.27003.33003.33003,000
Dec 19, 20223.31003.31003.31003.31003.3100-
Dec 16, 20223.33003.33003.33003.33003.3300-
Dec 15, 20223.30003.30003.30003.30003.3000-
Dec 14, 20223.31003.31003.31003.31003.3100-
Dec 13, 20223.23003.23003.23003.23003.2300-
Dec 12, 20223.17003.17003.17003.17003.1700-
Dec 09, 20223.22003.22003.22003.22003.22002,000
Dec 08, 20223.21003.21003.21003.21003.2100-
Dec 07, 20223.18003.18003.18003.18003.1800-
Dec 06, 20223.24003.24003.24003.24003.2400-
Dec 05, 20223.24003.24003.24003.24003.2400-
Dec 02, 20223.14003.14003.14003.14003.1400-
Dec 01, 20223.26003.26003.25003.25003.25001,220
Nov 30, 20223.11003.11003.11003.11003.1100-
Nov 29, 20223.02003.02003.02003.02003.0200-
Nov 28, 20223.00003.00003.00003.00003.0000-
Nov 25, 20223.05003.05003.02003.03003.03003,261
Nov 24, 20223.22003.22003.22003.22003.2200-
Nov 23, 20223.16003.16003.01003.01003.01001,254
Nov 22, 20223.13003.13003.13003.13003.1300-
Nov 21, 20223.18003.18003.18003.18003.1800-
Nov 18, 20223.12003.12003.12003.12003.1200-
Nov 17, 20223.17003.17003.17003.17003.1700-
Nov 16, 20223.13003.13003.13003.13003.1300-
Nov 15, 20223.20003.20003.20003.20003.2000-
Nov 14, 20223.10003.10003.10003.10003.1000-
Nov 11, 20223.13003.13003.13003.13003.1300-
Nov 10, 20223.13003.13003.13003.13003.1300-
Nov 09, 20223.12003.12003.12003.12003.1200-
Nov 08, 20223.07003.07003.07003.07003.0700-
Nov 07, 20223.11003.11003.11003.11003.11005
Nov 04, 20223.09003.09003.09003.09003.0900-
Nov 03, 20223.16003.16003.16003.16003.1600-
Nov 02, 20223.15003.15003.15003.15003.1500-
Nov 01, 20223.17003.17003.17003.17003.1700-
Oct 31, 20223.18003.18003.18003.18003.1800-
Oct 28, 20222.94002.94002.94002.94002.9400-
Oct 27, 20222.96002.96002.96002.96002.9600-
Oct 26, 20222.99002.99002.99002.99002.9900-
Oct 25, 20222.92002.96002.92002.96002.9600746
Oct 24, 20222.92002.92002.92002.92002.9200-
Oct 21, 20222.88002.88002.88002.88002.8800-
Oct 20, 20222.87002.87002.87002.87002.8700-
Oct 19, 20222.89002.89002.89002.89002.8900-
Oct 18, 20222.88002.88002.88002.88002.8800-
Oct 17, 20222.85002.85002.85002.85002.8500-
Oct 14, 20222.77002.77002.77002.77002.7700-
Oct 13, 20222.74002.74002.74002.74002.7400-
Oct 12, 20222.74002.74002.74002.74002.7400-
Oct 11, 20222.75002.75002.75002.75002.7500-
Oct 10, 20222.90002.90002.90002.90002.90001,700
Oct 07, 20222.78002.78002.78002.78002.7800-
Oct 06, 20222.75002.75002.75002.75002.7500-
Oct 05, 20222.87002.87002.87002.87002.8700-
Oct 04, 20222.94002.94002.94002.94002.9400-
Oct 03, 20222.93002.93002.93002.93002.9300-
Sep 30, 20222.87002.97002.87002.97002.97001,600
Sep 29, 20222.92002.92002.92002.92002.9200-
Sep 28, 20222.92002.92002.92002.92002.9200-
Sep 27, 20222.92002.92002.92002.92002.9200-
Sep 26, 20222.89002.89002.89002.89002.8900-
Sep 23, 20223.04003.04003.04003.04003.0400-
Sep 22, 20223.06003.06003.06003.06003.0600-
Sep 21, 20223.12003.12003.12003.12003.1200-
Sep 20, 20223.10003.10003.10003.10003.1000-
Sep 19, 20223.10003.10003.10003.10003.1000-
Sep 16, 20223.11003.11003.11003.11003.1100-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement