Francotyp-Postalia Holding AG (FPH.DE)
XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
At close: 05:36PM CEST
Time period:
30 June 2023 - 30 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 2.5000 | 2.5400 | 2.5000 | 2.5400 | 2.5400 | 266 |
| 27 June 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 26 June 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 25 June 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 24 June 2024 | 2.6000 | 2.6000 | 2.5200 | 2.5600 | 2.5600 | 3,060 |
| 21 June 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 20 June 2024 | 2.5800 | 2.6000 | 2.5600 | 2.5600 | 2.5600 | 5,751 |
| 19 June 2024 | 2.5800 | 2.5800 | 2.5400 | 2.5400 | 2.5400 | 3,409 |
| 18 June 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 17 June 2024 | 2.6200 | 2.6200 | 2.6000 | 2.6000 | 2.6000 | 5,021 |
| 14 June 2024 | 2.5800 | 2.6000 | 2.4400 | 2.6000 | 2.6000 | 12,176 |
| 13 June 2024 | 2.5600 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 2,357 |
| 12 June 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 11 June 2024 | 2.6200 | 2.6400 | 2.5000 | 2.5600 | 2.5600 | 22,734 |
| 10 June 2024 | 2.6800 | 2.7200 | 2.6200 | 2.7200 | 2.7200 | 3,822 |
| 07 June 2024 | 2.7200 | 2.7200 | 2.7000 | 2.7200 | 2.7200 | 3,501 |
| 06 June 2024 | 2.7600 | 2.7600 | 2.7400 | 2.7600 | 2.7600 | 5,738 |
| 05 June 2024 | 2.6800 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 4,093 |
| 04 June 2024 | 2.6200 | 2.6800 | 2.5600 | 2.6800 | 2.6800 | 4,933 |
| 03 June 2024 | 2.5400 | 2.7200 | 2.5000 | 2.7200 | 2.7200 | 26,579 |
| 31 May 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 3,918 |
| 30 May 2024 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | 4,082 |
| 29 May 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | 1,283 |
| 28 May 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 27 May 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5200 | 2.5200 | 13,203 |
| 24 May 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 10,200 |
| 23 May 2024 | 2.5400 | 2.5600 | 2.5200 | 2.5200 | 2.5200 | 14,435 |
| 22 May 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5600 | 2.5600 | 17,349 |
| 21 May 2024 | 2.5400 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 9,495 |
| 20 May 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 835 |
| 17 May 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 4,400 |
| 16 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 7,512 |
| 15 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 14 May 2024 | 2.5600 | 2.5600 | 2.5400 | 2.5400 | 2.5400 | 200 |
| 13 May 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5000 | 2.5000 | 1,261 |
| 10 May 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 09 May 2024 | 2.5800 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 6,086 |
| 08 May 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 4,250 |
| 07 May 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 06 May 2024 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | 5,000 |
| 03 May 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | - |
| 02 May 2024 | 2.6000 | 2.6000 | 2.5800 | 2.5800 | 2.5800 | 1,783 |
| 30 Apr 2024 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 29 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2,000 |
| 26 Apr 2024 | 2.7000 | 2.7200 | 2.6600 | 2.6600 | 2.6600 | 2,400 |
| 25 Apr 2024 | 2.6000 | 2.6000 | 2.5400 | 2.5400 | 2.5400 | 10,755 |
| 24 Apr 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5800 | 2.5800 | 1,606 |
| 23 Apr 2024 | 2.5400 | 2.5800 | 2.5400 | 2.5600 | 2.5600 | 379 |
| 22 Apr 2024 | 2.5200 | 2.5200 | 2.5000 | 2.5000 | 2.5000 | 4,682 |
| 19 Apr 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 18 Apr 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 17 Apr 2024 | 2.5200 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | 250 |
| 16 Apr 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | 3,499 |
| 15 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 12 Apr 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | - |
| 11 Apr 2024 | 2.5800 | 2.6000 | 2.5600 | 2.6000 | 2.6000 | 1,859 |
| 10 Apr 2024 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | 2.6200 | - |
| 09 Apr 2024 | 2.5200 | 2.5800 | 2.5200 | 2.5800 | 2.5800 | 284 |
| 08 Apr 2024 | 2.5800 | 2.5800 | 2.5600 | 2.5600 | 2.5600 | 555 |
| 05 Apr 2024 | 2.5600 | 2.5800 | 2.5600 | 2.5800 | 2.5800 | 3,559 |
| 04 Apr 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 03 Apr 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | - |
| 02 Apr 2024 | 2.5800 | 2.5800 | 2.5000 | 2.5800 | 2.5800 | 9,173 |
| 28 Mar 2024 | 2.5600 | 2.5600 | 2.4200 | 2.5000 | 2.5000 | 3,865 |
| 27 Mar 2024 | 2.5200 | 2.5200 | 2.4600 | 2.4600 | 2.4600 | 46,369 |
| 26 Mar 2024 | 2.5000 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 17,640 |
| 25 Mar 2024 | 2.5000 | 2.5000 | 2.4800 | 2.4800 | 2.4800 | 3,146 |
| 22 Mar 2024 | 2.5200 | 2.5200 | 2.4800 | 2.5200 | 2.5200 | 20,497 |
| 21 Mar 2024 | 2.6200 | 2.6200 | 2.5000 | 2.5600 | 2.5600 | 9,488 |
| 20 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 19 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 18 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 1 |
| 15 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | - |
| 14 Mar 2024 | 2.5400 | 2.5600 | 2.5400 | 2.5600 | 2.5600 | 1,500 |
| 13 Mar 2024 | 2.5600 | 2.5600 | 2.5200 | 2.5400 | 2.5400 | 2,385 |
| 12 Mar 2024 | 2.6600 | 2.6600 | 2.4800 | 2.5200 | 2.5200 | 60,717 |
| 11 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 08 Mar 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 302 |
| 07 Mar 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 06 Mar 2024 | 2.6600 | 2.6600 | 2.6400 | 2.6400 | 2.6400 | 10,093 |
| 05 Mar 2024 | 2.7000 | 2.7000 | 2.6600 | 2.6800 | 2.6800 | 3,477 |
| 04 Mar 2024 | 2.7200 | 2.8200 | 2.7000 | 2.8200 | 2.8200 | 3,882 |
| 01 Mar 2024 | 2.9000 | 2.9000 | 2.8000 | 2.8000 | 2.8000 | 8,212 |
| 29 Feb 2024 | 2.5800 | 2.7600 | 2.5800 | 2.6400 | 2.6400 | 5,319 |
| 28 Feb 2024 | 2.5000 | 2.6000 | 2.5000 | 2.5800 | 2.5800 | 11,705 |
| 27 Feb 2024 | 2.4200 | 2.6000 | 2.4200 | 2.5400 | 2.5400 | 16,814 |
| 26 Feb 2024 | 2.6800 | 2.6800 | 2.4200 | 2.4200 | 2.4200 | 29,636 |
| 23 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | - |
| 22 Feb 2024 | 2.6800 | 2.7200 | 2.6800 | 2.7200 | 2.7200 | 2,500 |
| 21 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1,200 |
| 20 Feb 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 2.7200 | 2,000 |
| 19 Feb 2024 | 2.7800 | 2.7800 | 2.7000 | 2.7600 | 2.7600 | 3,752 |
| 16 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | - |
| 15 Feb 2024 | 2.7400 | 2.7400 | 2.7200 | 2.7200 | 2.7200 | 2,269 |
| 14 Feb 2024 | 2.6800 | 2.7400 | 2.6800 | 2.7400 | 2.7400 | 2,053 |
| 13 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | - |
| 12 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 09 Feb 2024 | 2.7000 | 2.7000 | 2.6800 | 2.7000 | 2.7000 | 4,175 |
| 08 Feb 2024 | 2.6200 | 2.6200 | 2.5600 | 2.5600 | 2.5600 | 264 |
| 07 Feb 2024 | 2.6600 | 2.6600 | 2.5600 | 2.5600 | 2.5600 | 3,255 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.