tiprankstipranks
Fonterelli GmbH & Co. KGaA (DE:FTRK)
HAMBURG:FTRK
Germany Market
FTRK
Fonterelli GmbH & Co. KGaA
RESEARCH TOOLSreports

Fonterelli GmbH & Co. KGaA (FTRK) Historical Prices

2 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
0.95
0.99
0.95
0.99
0.99
-1.00%
430
0.19
Sep 10, 2026
0.95
1.00
0.95
1.00
1.00
-3.85%
4
<0.01
Sep 09, 2026
0.95
1.04
0.95
1.04
1.04
+9.47%
330
0.14
Sep 08, 2026
0.95
0.95
0.95
0.95
0.95
-1.04%
0
0.00
Sep 07, 2026
0.96
0.96
0.96
0.96
0.96
+1.05%
8
<0.01
Sep 04, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Sep 03, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Sep 02, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
0
0.00
Sep 01, 2026
0.95
0.95
0.95
0.95
0.95
0.00%
100
0.04
Aug 31, 2026
0.95
0.95
0.95
0.95
0.95
-4.04%
0
0.00
Aug 28, 2026
0.95
0.99
0.95
0.99
0.99
+4.21%
330
0.14
Aug 27, 2026
0.95
0.95
0.95
0.95
0.95
+4.40%
0
0.00
Aug 26, 2026
0.91
0.91
0.91
0.91
0.91
0.00%
0
0.00
Aug 25, 2026
0.91
0.91
0.91
0.91
0.91
-9.00%
0
0.00
Aug 24, 2026
1.00
1.00
1.00
1.00
1.00
+11.11%
0
0.00
Aug 21, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
0.00
Aug 20, 2026
0.90
0.90
0.90
0.90
0.90
-18.18%
0
0.00
Aug 19, 2026
0.90
1.10
0.90
1.10
1.10
+22.22%
4,250
1.79
Aug 18, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
0.00
Aug 17, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
0.00
Aug 14, 2026
0.90
0.90
0.90
0.90
0.90
-3.23%
0
0.00
Aug 13, 2026
0.90
0.93
0.90
0.93
0.93
+3.33%
1,000
0.40
Aug 12, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
0.00
Aug 11, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
0.00
Aug 10, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
0.00
Aug 07, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
0.00
Aug 06, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
0.00
Aug 05, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
0.00
Aug 04, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
0
0.00
Aug 03, 2026
0.90
0.90
0.90
0.90
0.90
0.00%
1,500
0.48
Jul 31, 2026
0.90
0.90
0.90
0.90
0.90
-13.46%
0
0.00
Jul 30, 2026
1.00
1.04
1.00
1.04
1.04
-0.95%
230
0.07
Jul 29, 2026
1.05
1.05
1.05
1.05
1.05
0.00%
0
0.00
Jul 28, 2026
1.05
1.05
1.05
1.05
1.05
0.00%
0
0.00
Jul 27, 2026
1.05
1.05
1.05
1.05
1.05
+16.67%
630
0.20
Jul 24, 2026
0.88
1.20
0.88
0.90
0.90
+2.27%
1,800
0.58
Jul 23, 2026
0.88
0.88
0.88
0.88
0.88
0.00%
0
0.00
Jul 22, 2026
0.88
0.88
0.88
0.88
0.88
-2.22%
0
0.00
Jul 21, 2026
1.00
1.00
0.90
0.90
0.90
-10.00%
766
0.25
Jul 20, 2026
1.00
1.00
1.00
1.00
1.00
-9.09%
0
0.00
Jul 17, 2026
0.88
1.10
0.88
1.10
1.10
+25.00%
330
0.11
Jul 16, 2026
0.88
0.88
0.88
0.88
0.88
0.00%
0
0.00
Jul 15, 2026
0.84
0.88
0.84
0.88
0.88
-2.22%
38
0.01
Jul 14, 2026
0.88
0.90
0.88
0.90
0.90
+2.27%
90,428
54.15
Jul 13, 2026
0.88
0.88
0.88
0.88
0.88
-1.12%
0
0.00
Jul 10, 2026
0.89
0.89
0.89
0.89
0.89
+0.56%
1,050
0.64
Jul 09, 2026
0.89
0.89
0.89
0.89
0.89
0.00%
0
0.00
Jul 08, 2026
0.89
0.89
0.89
0.89
0.89
0.00%
0
0.00
Jul 07, 2026
0.89
0.89
0.89
0.89
0.89
0.00%
0
0.00
Jul 06, 2026
0.89
0.89
0.89
0.89
0.89
-6.84%
0
0.00
Rows:
50