Flowtech Fluidpower PLC (2FW.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:16AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2500 | 1.2500 | 1,700 |
| 25 Jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 24 Jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 21 Jun 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | - |
| 20 Jun 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 20 Jun 2024 | 0.022 Dividend | |||||
| 19 Jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1980 | - |
| 18 Jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1784 | - |
| 17 Jun 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1784 | - |
| 14 Jun 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.1784 | - |
| 13 Jun 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2100 | 1.1882 | - |
| 12 Jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2078 | - |
| 11 Jun 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1882 | - |
| 10 Jun 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1980 | - |
| 07 Jun 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2078 | - |
| 06 Jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2078 | - |
| 05 Jun 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2078 | - |
| 04 Jun 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1882 | - |
| 03 Jun 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2373 | - |
| 31 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1882 | - |
| 30 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1882 | - |
| 29 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1882 | - |
| 28 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2078 | - |
| 27 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2078 | - |
| 24 May 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1882 | - |
| 23 May 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1784 | - |
| 22 May 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1685 | - |
| 21 May 2024 | 1.2100 | 1.2100 | 1.1800 | 1.1800 | 1.1587 | - |
| 20 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2176 | - |
| 17 May 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.1882 | - |
| 16 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2078 | - |
| 15 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2078 | - |
| 14 May 2024 | 1.2200 | 1.2200 | 1.2100 | 1.2100 | 1.1882 | - |
| 13 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2078 | - |
| 10 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2176 | - |
| 09 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2078 | - |
| 08 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2078 | - |
| 07 May 2024 | 1.2300 | 1.2300 | 1.2100 | 1.2100 | 1.1882 | - |
| 06 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2078 | - |
| 03 May 2024 | 1.2800 | 1.2800 | 1.2400 | 1.2400 | 1.2176 | 1,700 |
| 02 May 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.1980 | - |
| 30 Apr 2024 | 1.2300 | 1.2300 | 1.2200 | 1.2200 | 1.1980 | - |
| 29 Apr 2024 | 1.2000 | 1.2100 | 1.2000 | 1.2100 | 1.1882 | - |
| 26 Apr 2024 | 1.2400 | 1.2400 | 1.2000 | 1.2000 | 1.1784 | - |
| 25 Apr 2024 | 1.2400 | 1.2400 | 1.2200 | 1.2200 | 1.1980 | - |
| 24 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0802 | - |
| 23 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0703 | - |
| 22 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0605 | - |
| 19 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0703 | - |
| 18 Apr 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0311 | - |
| 17 Apr 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0311 | 100 |
| 16 Apr 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0703 | - |
| 15 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0802 | - |
| 12 Apr 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0703 | - |
| 11 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0802 | - |
| 10 Apr 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0802 | - |
| 09 Apr 2024 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 1.0802 | - |
| 08 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.9918 | - |
| 05 Apr 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9132 | - |
| 04 Apr 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8936 | - |
| 03 Apr 2024 | 0.9050 | 0.9100 | 0.8850 | 0.9100 | 0.8936 | - |
| 02 Apr 2024 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 0.8690 | - |
| 28 Mar 2024 | 0.9050 | 0.9050 | 0.8800 | 0.8800 | 0.8641 | - |
| 27 Mar 2024 | 0.8800 | 0.8800 | 0.8650 | 0.8750 | 0.8592 | - |
| 26 Mar 2024 | 0.8800 | 0.8800 | 0.8600 | 0.8600 | 0.8445 | - |
| 25 Mar 2024 | 0.8800 | 0.8800 | 0.8500 | 0.8500 | 0.8347 | - |
| 22 Mar 2024 | 0.8900 | 0.8900 | 0.8750 | 0.8750 | 0.8592 | - |
| 21 Mar 2024 | 0.8900 | 0.8900 | 0.8800 | 0.8800 | 0.8641 | - |
| 20 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8838 | - |
| 19 Mar 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9050 | 0.8887 | - |
| 18 Mar 2024 | 0.9200 | 0.9200 | 0.9050 | 0.9050 | 0.8887 | - |
| 15 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8838 | - |
| 14 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.8838 | - |
| 13 Mar 2024 | 0.9200 | 0.9200 | 0.9000 | 0.9000 | 0.8838 | - |
| 12 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8936 | - |
| 11 Mar 2024 | 0.9200 | 0.9200 | 0.8900 | 0.8900 | 0.8740 | - |
| 08 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.8936 | - |
| 07 Mar 2024 | 0.9000 | 0.9000 | 0.8850 | 0.8850 | 0.8690 | - |
| 06 Mar 2024 | 0.9000 | 0.9000 | 0.8850 | 0.8850 | 0.8690 | - |
| 05 Mar 2024 | 0.8800 | 0.8850 | 0.8800 | 0.8850 | 0.8690 | - |
| 04 Mar 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8641 | - |
| 01 Mar 2024 | 0.8600 | 0.8650 | 0.8600 | 0.8650 | 0.8494 | - |
| 29 Feb 2024 | 0.8600 | 0.8750 | 0.8600 | 0.8750 | 0.8592 | - |
| 28 Feb 2024 | 0.8950 | 0.8950 | 0.8650 | 0.8650 | 0.8494 | - |
| 27 Feb 2024 | 0.8700 | 0.8700 | 0.8650 | 0.8650 | 0.8494 | - |
| 26 Feb 2024 | 0.8800 | 0.8800 | 0.8550 | 0.8550 | 0.8396 | - |
| 23 Feb 2024 | 0.8750 | 0.8750 | 0.8550 | 0.8550 | 0.8396 | - |
| 22 Feb 2024 | 0.8550 | 0.8550 | 0.8500 | 0.8500 | 0.8347 | 250 |
| 21 Feb 2024 | 0.8550 | 0.8550 | 0.8400 | 0.8400 | 0.8249 | - |
| 20 Feb 2024 | 0.8400 | 0.8400 | 0.8350 | 0.8350 | 0.8199 | - |
| 19 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8249 | - |
| 16 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8298 | - |
| 15 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8150 | - |
| 14 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8150 | - |
| 13 Feb 2024 | 0.8650 | 0.8750 | 0.8650 | 0.8750 | 0.8592 | - |
| 12 Feb 2024 | 0.8750 | 0.8750 | 0.8400 | 0.8400 | 0.8249 | - |
| 09 Feb 2024 | 0.8550 | 0.8550 | 0.8400 | 0.8400 | 0.8249 | - |
| 08 Feb 2024 | 0.8700 | 0.8700 | 0.8400 | 0.8400 | 0.8249 | - |
| 07 Feb 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.8445 | - |
| 06 Feb 2024 | 0.8750 | 0.8750 | 0.8400 | 0.8400 | 0.8249 | 300 |
| *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.