TipRanks
Forterra PLC (DE:F0T)
FRANKFURT:F0T
Germany Market

Forterra (F0T) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 29, 2026
1.93
1.93
1.93
1.93
1.93
-1.53%
0
0.00
Oct 28, 2026
1.96
1.96
1.96
1.96
1.96
+5.38%
0
0.00
Oct 27, 2026
1.86
1.86
1.86
1.86
1.86
-2.11%
0
0.00
Oct 26, 2026
1.90
1.90
1.90
1.90
1.90
+2.70%
0
0.00
Oct 23, 2026
1.85
1.85
1.85
1.85
1.85
-0.54%
0
0.00
Oct 22, 2026
1.86
1.86
1.86
1.86
1.86
-0.53%
0
0.00
Oct 21, 2026
1.87
1.87
1.87
1.87
1.87
+1.08%
0
0.00
Oct 20, 2026
1.85
1.85
1.85
1.85
1.85
+0.60%
0
0.00
Oct 19, 2026
1.84
1.84
1.84
1.84
1.84
0.00%
0
0.00
Oct 16, 2026
1.80
1.84
1.80
1.84
1.84
+3.31%
50
2.00
Oct 15, 2026
1.78
1.78
1.78
1.78
1.78
+3.49%
0
0.00
Oct 14, 2026
1.72
1.72
1.72
1.72
1.72
+1.18%
0
0.00
Oct 13, 2026
1.70
1.70
1.70
1.70
1.70
+0.59%
0
0.00
Oct 12, 2026
1.69
1.69
1.69
1.69
1.69
+3.05%
0
0.00
Oct 09, 2026
1.64
1.64
1.64
1.64
1.64
-2.96%
0
0.00
Oct 08, 2026
1.69
1.69
1.69
1.69
1.69
-1.74%
0
0.00
Oct 07, 2026
1.72
1.72
1.72
1.72
1.72
0.00%
0
0.00
Oct 06, 2026
1.72
1.72
1.72
1.72
1.72
-1.71%
0
0.00
Oct 05, 2026
1.75
1.75
1.75
1.75
1.75
+0.57%
0
0.00
Oct 02, 2026
1.74
1.74
1.74
1.74
1.74
-3.33%
0
0.00
Oct 01, 2026
1.80
1.80
1.80
1.80
1.80
-0.55%
0
0.00
Sep 30, 2026
1.81
1.81
1.81
1.81
1.81
-2.69%
0
0.00
Sep 29, 2026
1.86
1.86
1.86
1.86
1.86
+18.55%
0
0.00
Sep 28, 2026
1.57
1.57
1.57
1.57
1.57
-0.63%
0
0.00
Sep 25, 2026
1.58
1.58
1.58
1.58
1.58
0.00%
0
0.00
Sep 24, 2026
1.58
1.58
1.58
1.58
1.58
-1.31%
0
0.00
Sep 23, 2026
1.60
1.60
1.60
1.60
1.60
+1.33%
0
0.00
Sep 22, 2026
1.58
1.58
1.58
1.58
1.58
+1.22%
0
0.00
Sep 21, 2026
1.56
1.56
1.56
1.56
1.56
0.00%
0
0.00
Sep 18, 2026
1.56
1.56
1.56
1.56
1.56
-4.88%
0
0.00
Sep 17, 2026
1.64
1.64
1.64
1.64
1.64
+5.81%
0
0.00
Sep 16, 2026
1.57
1.57
1.57
1.57
1.55
+1.97%
0
0.00
Sep 15, 2026
1.54
1.54
1.54
1.54
1.52
-5.53%
0
0.00
Sep 14, 2026
1.63
1.63
1.63
1.63
1.61
+4.48%
0
0.00
Sep 11, 2026
1.56
1.56
1.56
1.56
1.54
-0.65%
0
0.00
Sep 10, 2026
1.57
1.57
1.57
1.57
1.55
-1.84%
0
0.00
Sep 09, 2026
1.60
1.60
1.60
1.60
1.58
-1.86%
0
0.00
Sep 08, 2026
1.63
1.63
1.63
1.63
1.61
-0.62%
0
0.00
Sep 07, 2026
1.64
1.64
1.64
1.64
1.62
+1.89%
0
0.00
Sep 04, 2026
1.61
1.61
1.61
1.61
1.59
+1.27%
0
0.00
Sep 03, 2026
1.59
1.59
1.59
1.59
1.57
-1.88%
0
0.00
Sep 02, 2026
1.62
1.62
1.62
1.62
1.60
-1.24%
0
0.00
Sep 01, 2026
1.64
1.64
1.64
1.64
1.62
0.00%
0
0.00
Aug 31, 2026
1.64
1.64
1.64
1.64
1.62
-1.22%
0
0.00
Aug 28, 2026
1.66
1.66
1.66
1.66
1.64
0.00%
0
0.00
Aug 27, 2026
1.66
1.66
1.66
1.66
1.64
+0.61%
0
0.00
Aug 26, 2026
1.65
1.65
1.65
1.65
1.63
+0.62%
0
0.00
Aug 25, 2026
1.64
1.64
1.64
1.64
1.62
-1.22%
0
0.00
Aug 24, 2026
1.66
1.66
1.66
1.66
1.64
0.00%
0
0.00
Aug 21, 2026
1.66
1.66
1.66
1.66
1.64
0.00%
0
0.00
Rows:
50