Advertisement
Advertisement
Francotyp-Postalia Holding AG (FPH.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Follow
At close: 09:15AM CET
Advertisement
Advertisement
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| Feb 02, 2023 | 3.6700 | 3.6800 | 3.6700 | 3.6800 | 3.6800 | 200 |
| Feb 01, 2023 | 3.6700 | 3.7500 | 3.6700 | 3.7100 | 3.7100 | 2,115 |
| Jan 31, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | - |
| Jan 30, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,000 |
| Jan 27, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Jan 26, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| Jan 25, 2023 | 3.5100 | 3.5700 | 3.5100 | 3.5700 | 3.5700 | 1,000 |
| Jan 24, 2023 | 3.5200 | 3.5200 | 3.4700 | 3.4700 | 3.4700 | 3,500 |
| Jan 23, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 20, 2023 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | 3.5700 | - |
| Jan 19, 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| Jan 18, 2023 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | - |
| Jan 17, 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| Jan 16, 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | - |
| Jan 13, 2023 | 3.5600 | 3.6900 | 3.5600 | 3.6900 | 3.6900 | 1,079 |
| Jan 12, 2023 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | - |
| Jan 11, 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Jan 10, 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| Jan 09, 2023 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | - |
| Jan 06, 2023 | 3.4000 | 3.5100 | 3.4000 | 3.5100 | 3.5100 | 40 |
| Jan 05, 2023 | 3.3600 | 3.4500 | 3.3600 | 3.4500 | 3.4500 | 1,524 |
| Jan 04, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,520 |
| Jan 03, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| Jan 02, 2023 | 3.4300 | 3.4400 | 3.4300 | 3.4400 | 3.4400 | 1,002 |
| Dec 30, 2022 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| Dec 29, 2022 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | 3.3900 | - |
| Dec 28, 2022 | 3.4700 | 3.4900 | 3.4700 | 3.4900 | 3.4900 | 1,000 |
| Dec 27, 2022 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | 3.3500 | - |
| Dec 23, 2022 | 3.4000 | 3.4100 | 3.4000 | 3.4100 | 3.4100 | 1,000 |
| Dec 22, 2022 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | - |
| Dec 21, 2022 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Dec 20, 2022 | 3.2700 | 3.3300 | 3.2700 | 3.3300 | 3.3300 | 3,000 |
| Dec 19, 2022 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Dec 16, 2022 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | - |
| Dec 15, 2022 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | - |
| Dec 14, 2022 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | 3.3100 | - |
| Dec 13, 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| Dec 12, 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Dec 09, 2022 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 2,000 |
| Dec 08, 2022 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | 3.2100 | - |
| Dec 07, 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Dec 06, 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Dec 05, 2022 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| Dec 02, 2022 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| Dec 01, 2022 | 3.2600 | 3.2600 | 3.2500 | 3.2500 | 3.2500 | 1,220 |
| Nov 30, 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| Nov 29, 2022 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | - |
| Nov 28, 2022 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| Nov 25, 2022 | 3.0500 | 3.0500 | 3.0200 | 3.0300 | 3.0300 | 3,261 |
| Nov 24, 2022 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | - |
| Nov 23, 2022 | 3.1600 | 3.1600 | 3.0100 | 3.0100 | 3.0100 | 1,254 |
| Nov 22, 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Nov 21, 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Nov 18, 2022 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Nov 17, 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Nov 16, 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Nov 15, 2022 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Nov 14, 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Nov 11, 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Nov 10, 2022 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | 3.1300 | - |
| Nov 09, 2022 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Nov 08, 2022 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| Nov 07, 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 5 |
| Nov 04, 2022 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | - |
| Nov 03, 2022 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Nov 02, 2022 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | - |
| Nov 01, 2022 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | 3.1700 | - |
| Oct 31, 2022 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Oct 28, 2022 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Oct 27, 2022 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | 2.9600 | - |
| Oct 26, 2022 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | 2.9900 | - |
| Oct 25, 2022 | 2.9200 | 2.9600 | 2.9200 | 2.9600 | 2.9600 | 746 |
| Oct 24, 2022 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Oct 21, 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Oct 20, 2022 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| Oct 19, 2022 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Oct 18, 2022 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | - |
| Oct 17, 2022 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | 2.8500 | - |
| Oct 14, 2022 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | 2.7700 | - |
| Oct 13, 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Oct 12, 2022 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| Oct 11, 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Oct 10, 2022 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1,700 |
| Oct 07, 2022 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| Oct 06, 2022 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | 2.7500 | - |
| Oct 05, 2022 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | 2.8700 | - |
| Oct 04, 2022 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | - |
| Oct 03, 2022 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | 2.9300 | - |
| Sep 30, 2022 | 2.8700 | 2.9700 | 2.8700 | 2.9700 | 2.9700 | 1,600 |
| Sep 29, 2022 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Sep 28, 2022 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Sep 27, 2022 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | 2.9200 | - |
| Sep 26, 2022 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | 2.8900 | - |
| Sep 23, 2022 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | - |
| Sep 22, 2022 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | 3.0600 | - |
| Sep 21, 2022 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| Sep 20, 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Sep 19, 2022 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Sep 16, 2022 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | 3.1100 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
