Fevara plc(GB:FVA)
GBXÂ 148.75+0.75 (+0.51%)
GB:FVA
Fevara plc historical prices
GBXÂ 148.75
At close:+0.75 (+0.51%)
Want to see GB:FVA full AI Analyst Report?
Fevara plc (FVA) Historical Prices
11 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 144.39 | 154.00 | 143.00 | 148.75 | 148.75 | +0.51% | 3,846 | 0.11 |
| Nov 12, 2026 | 142.00 | 152.50 | 141.00 | 148.00 | 148.00 | +3.50% | 16,634 | 0.48 |
| Nov 11, 2026 | 143.00 | 148.50 | 141.10 | 143.00 | 143.00 | -0.69% | 36,199 | 1.06 |
| Nov 10, 2026 | 141.00 | 145.00 | 141.00 | 144.00 | 144.00 | +0.70% | 36,789 | 1.08 |
| Nov 09, 2026 | 144.00 | 153.50 | 141.00 | 143.00 | 143.00 | 0.00% | 22,072 | 0.65 |
| Nov 06, 2026 | 143.00 | 149.00 | 143.00 | 143.00 | 143.00 | 0.00% | 87,985 | 2.63 |
| Nov 05, 2026 | 144.00 | 153.00 | 143.00 | 143.00 | 143.00 | -5.92% | 250,214 | 8.25 |
| Nov 04, 2026 | 151.00 | 153.00 | 145.00 | 152.00 | 152.00 | +0.33% | 5,440 | 0.18 |
| Nov 03, 2026 | 151.50 | 152.50 | 144.46 | 151.50 | 151.50 | -0.98% | 36,116 | 1.17 |
| Nov 02, 2026 | 141.00 | 153.00 | 140.50 | 153.00 | 153.00 | +8.51% | 3,516 | 0.11 |
| Oct 30, 2026 | 153.00 | 154.55 | 141.00 | 141.00 | 141.00 | -7.84% | 55,119 | 1.78 |
| Oct 29, 2026 | 148.00 | 153.00 | 145.50 | 153.00 | 153.00 | +2.68% | 51,887 | 1.70 |
| Oct 28, 2026 | 150.00 | 151.00 | 146.00 | 149.00 | 149.00 | 0.00% | 15,990 | 0.51 |
| Oct 27, 2026 | 155.00 | 157.95 | 147.50 | 149.00 | 149.00 | -3.87% | 16,460 | 0.50 |
| Oct 26, 2026 | 155.00 | 157.70 | 148.50 | 155.00 | 155.00 | +2.31% | 32,767 | 1.01 |
| Oct 23, 2026 | 157.00 | 160.00 | 149.00 | 151.50 | 151.50 | +2.02% | 24,172 | 0.74 |
| Oct 22, 2026 | 148.50 | 160.00 | 148.50 | 148.50 | 148.50 | -4.19% | 5,545 | 0.16 |
| Oct 21, 2026 | 157.00 | 160.00 | 154.00 | 155.00 | 155.00 | -2.82% | 28,236 | 0.84 |
| Oct 20, 2026 | 156.00 | 159.50 | 150.00 | 159.50 | 159.50 | +2.24% | 22,075 | 0.65 |
| Oct 19, 2026 | 157.00 | 158.50 | 146.00 | 156.00 | 156.00 | -0.95% | 30,221 | 0.89 |
| Oct 16, 2026 | 150.00 | 157.50 | 150.00 | 157.50 | 157.50 | +2.61% | 46,779 | 1.36 |
| Oct 15, 2026 | 149.00 | 153.50 | 147.80 | 153.50 | 153.50 | +3.37% | 83,004 | 2.45 |
| Oct 14, 2026 | 149.00 | 149.00 | 147.31 | 148.50 | 148.50 | +1.02% | 31,595 | 0.89 |
| Oct 13, 2026 | 148.50 | 149.00 | 142.35 | 147.00 | 147.00 | -1.01% | 65,415 | 1.84 |
| Oct 12, 2026 | 145.50 | 148.50 | 137.50 | 148.50 | 148.50 | +1.02% | 20,836 | 0.57 |
| Oct 09, 2026 | 147.00 | 147.00 | 137.00 | 147.00 | 147.00 | +0.68% | 12,379 | 0.33 |
| Oct 08, 2026 | 148.00 | 148.00 | 142.00 | 146.00 | 146.00 | -0.68% | 7,906 | 0.21 |
| Oct 07, 2026 | 145.00 | 147.00 | 140.70 | 147.00 | 147.00 | -0.68% | 35,125 | 0.96 |
| Oct 06, 2026 | 147.50 | 148.00 | 140.00 | 148.00 | 148.00 | +8.42% | 78,610 | 2.19 |
| Oct 05, 2026 | 145.00 | 146.00 | 136.50 | 136.50 | 136.50 | -5.54% | 55,134 | 1.50 |
| Oct 02, 2026 | 144.50 | 145.50 | 140.00 | 144.50 | 144.50 | -3.67% | 61,718 | 1.67 |
| Oct 01, 2026 | 144.50 | 152.00 | 140.00 | 150.00 | 150.00 | +2.04% | 34,622 | 0.93 |
| Sep 30, 2026 | 145.00 | 152.00 | 142.61 | 147.00 | 147.00 | +5.00% | 197,343 | 5.70 |
| Sep 29, 2026 | 136.00 | 144.50 | 136.00 | 140.00 | 140.00 | +0.72% | 21,081 | 0.61 |
| Sep 28, 2026 | 138.00 | 140.22 | 137.00 | 139.00 | 139.00 | -1.42% | 35,823 | 1.06 |
| Sep 25, 2026 | 138.00 | 145.00 | 137.00 | 141.00 | 141.00 | +0.71% | 2,827 | 0.08 |
| Sep 24, 2026 | 140.00 | 144.50 | 137.22 | 140.00 | 140.00 | +0.72% | 2,592 | 0.08 |
| Sep 23, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -2.11% | 37,372 | 1.10 |
| Sep 22, 2026 | 136.50 | 142.00 | 135.00 | 142.00 | 142.00 | -2.07% | 95,373 | 2.89 |
| Sep 21, 2026 | 145.00 | 145.00 | 136.50 | 145.00 | 145.00 | +0.69% | 13,381 | 0.40 |
| Sep 18, 2026 | 140.00 | 144.00 | 135.45 | 144.00 | 144.00 | +2.86% | 61,188 | 1.87 |
| Sep 17, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | -0.36% | 9,230 | 0.28 |
| Sep 16, 2026 | 139.50 | 140.50 | 139.20 | 140.50 | 140.50 | +2.18% | 3,620 | 0.11 |
| Sep 15, 2026 | 135.00 | 140.00 | 135.00 | 137.50 | 137.50 | +0.73% | 23,190 | 0.67 |
| Sep 14, 2026 | 135.00 | 136.50 | 135.00 | 136.50 | 136.50 | -0.73% | 21,231 | 0.61 |
| Sep 11, 2026 | 136.00 | 140.00 | 135.00 | 137.50 | 137.50 | -1.79% | 3,539 | 0.10 |
| Sep 10, 2026 | 135.00 | 140.00 | 135.00 | 140.00 | 140.00 | +2.94% | 4,645 | 0.13 |
| Sep 09, 2026 | 135.00 | 140.00 | 132.87 | 136.00 | 136.00 | +1.49% | 39,574 | 1.14 |
| Sep 08, 2026 | 139.50 | 139.50 | 139.50 | 134.00 | 134.00 | +0.75% | 7 | 0.00 |
| Sep 07, 2026 | 134.50 | 139.75 | 130.98 | 133.00 | 133.00 | -1.12% | 8,295 | 0.23 |
