tiprankstipranks
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
Sep 10, 2026
1.57
1.57
1.57
1.57
1.57
-1.88%
0
0.00
Sep 09, 2026
1.60
1.60
1.60
1.60
1.60
-1.84%
0
0.00
Sep 08, 2026
1.63
1.63
1.63
1.63
1.63
-0.61%
0
0.00
Sep 07, 2026
1.64
1.64
1.64
1.64
1.64
+1.86%
0
0.00
Sep 04, 2026
1.61
1.61
1.61
1.61
1.61
+1.26%
0
0.00
Sep 03, 2026
1.59
1.59
1.59
1.59
1.59
-1.85%
0
0.00
Sep 02, 2026
1.62
1.62
1.62
1.62
1.62
-1.22%
0
0.00
Sep 01, 2026
1.64
1.64
1.64
1.64
1.64
0.00%
0
0.00
Aug 31, 2026
1.64
1.64
1.64
1.64
1.64
-1.20%
0
0.00
Aug 28, 2026
1.66
1.66
1.66
1.66
1.66
0.00%
0
0.00
Aug 27, 2026
1.66
1.66
1.66
1.66
1.66
+0.61%
0
0.00
Aug 26, 2026
1.65
1.65
1.65
1.65
1.65
+0.61%
0
0.00
Aug 25, 2026
1.64
1.64
1.64
1.64
1.64
-1.20%
0
0.00
Aug 24, 2026
1.66
1.66
1.66
1.66
1.66
0.00%
0
0.00
Aug 21, 2026
1.66
1.66
1.66
1.66
1.66
0.00%
0
0.00
Aug 20, 2026
1.66
1.66
1.66
1.66
1.66
+1.22%
0
0.00
Aug 19, 2026
1.64
1.64
1.64
1.64
1.64
-2.96%
0
0.00
Aug 18, 2026
1.69
1.69
1.69
1.69
1.69
-2.87%
0
0.00
Aug 17, 2026
1.74
1.74
1.74
1.74
1.74
-0.57%
0
0.00
Aug 14, 2026
1.75
1.75
1.75
1.75
1.75
-0.57%
0
0.00
Aug 13, 2026
1.76
1.76
1.76
1.76
1.76
+2.33%
0
0.00
Aug 12, 2026
1.72
1.72
1.72
1.72
1.72
+1.78%
0
0.00
Aug 11, 2026
1.69
1.69
1.69
1.69
1.69
-3.98%
0
0.00
Aug 10, 2026
1.73
1.76
1.73
1.76
1.76
+4.14%
78
3.28
Aug 07, 2026
1.69
1.69
1.69
1.69
1.69
0.00%
0
0.00
Aug 06, 2026
1.69
1.69
1.69
1.69
1.69
0.00%
0
0.00
Aug 05, 2026
1.69
1.69
1.69
1.69
1.69
-0.59%
0
0.00
Aug 04, 2026
1.60
1.70
1.60
1.70
1.70
+1.80%
900
94.50
Aug 03, 2026
1.61
1.67
1.61
1.67
1.67
+5.76%
600
Jul 31, 2026
1.58
1.58
1.58
1.58
1.58
+1.22%
0
-
Jul 30, 2026
1.56
1.56
1.56
1.56
1.56
-1.83%
0
-
Jul 29, 2026
1.59
1.59
1.59
1.59
1.59
+1.27%
0
-
Jul 28, 2026
1.57
1.57
1.57
1.57
1.57
+0.58%
0
-
Jul 27, 2026
1.56
1.56
1.56
1.56
1.56
+0.65%
0
-
Jul 24, 2026
1.55
1.55
1.55
1.55
1.55
-1.84%
0
-
Jul 23, 2026
1.58
1.58
1.58
1.58
1.58
+1.87%
0
-
Jul 22, 2026
1.55
1.55
1.55
1.55
1.55
-0.64%
0
-
Jul 21, 2026
1.56
1.56
1.56
1.56
1.56
-0.57%
0
-
Jul 20, 2026
1.57
1.57
1.57
1.57
1.57
-2.55%
0
-
Jul 17, 2026
1.61
1.61
1.61
1.61
1.61
+1.32%
0
-
Jul 16, 2026
1.59
1.59
1.59
1.59
1.59
+2.52%
0
-
Jul 15, 2026
1.55
1.55
1.55
1.55
1.55
+0.65%
0
-
Jul 14, 2026
1.54
1.54
1.54
1.54
1.54
-0.65%
0
-
Jul 13, 2026
1.55
1.55
1.55
1.55
1.55
+1.97%
0
-
Jul 10, 2026
1.52
1.52
1.52
1.52
1.52
+0.66%
0
-
Jul 09, 2026
1.51
1.51
1.51
1.51
1.51
-3.76%
0
-
Jul 08, 2026
1.57
1.57
1.57
1.57
1.57
-0.63%
0
-
Jul 07, 2026
1.58
1.58
1.58
1.58
1.58
-0.63%
0
-
Jul 06, 2026
1.59
1.59
1.59
1.59
1.59
+0.63%
0
-
Jul 03, 2026
1.58
1.58
1.58
1.58
1.58
0.00%
0
-
Rows:
50