UK markets closed

Forum Energy Technologies, Inc. (1FE1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
17.50-0.40 (-2.23%)
At close: 09:55PM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202418.0018.0017.5017.5017.50-
09 May 202417.5017.9017.5017.9017.90-
08 May 202417.6017.7017.5017.5017.50-
07 May 202417.3017.7017.3017.7017.70-
06 May 202417.1017.4017.1017.3017.30-
03 May 202418.0018.0016.6016.9016.90-
02 May 202417.1017.8017.1017.8017.80-
30 Apr 202418.0018.0017.2017.2017.20-
29 Apr 202418.1018.1017.8017.9017.90-
26 Apr 202417.9018.0017.8018.0018.00-
25 Apr 202417.9017.9017.7017.8017.80-
24 Apr 202418.1018.1017.7017.9017.90-
23 Apr 202418.1018.1018.0018.0018.00-
22 Apr 202418.2018.2017.8018.1018.10-
19 Apr 202417.6017.9017.5017.9017.90-
18 Apr 202417.8017.9017.6017.6017.60-
17 Apr 202418.1018.1017.7017.7017.70-
16 Apr 202418.2018.3017.8018.0018.00-
15 Apr 202418.2018.4018.1018.3018.30-
12 Apr 202418.2018.4017.9018.0018.00-
11 Apr 202418.4018.5017.9017.9017.90-
10 Apr 202417.8018.1017.8018.1018.10-
09 Apr 202418.2018.3017.8017.8017.80-
08 Apr 202418.5018.5018.1018.1018.10-
05 Apr 202418.2018.5018.2018.5018.50-
04 Apr 202418.1018.1018.0018.1018.10-
03 Apr 202418.1018.1017.9018.1018.10-
02 Apr 202418.0018.1017.8018.1018.10-
28 Mar 202417.1018.7017.1018.2018.20-
27 Mar 202416.8017.3016.8017.1017.10-
26 Mar 202417.3017.3016.7016.7016.70-
25 Mar 202417.3017.4017.1017.3017.30-
22 Mar 202417.4017.4017.2017.3017.30-
21 Mar 202417.1017.4016.9017.3017.30-
20 Mar 202417.2017.3016.9017.1017.10-
19 Mar 202416.6017.3016.6017.1017.10-
18 Mar 202416.6017.1016.4016.6016.60-
15 Mar 202416.8017.0016.6016.6016.60-
14 Mar 202416.5017.0016.5016.8016.80-
13 Mar 202416.8017.0016.4016.4016.40-
12 Mar 202417.0017.1016.7016.7016.70-
11 Mar 202417.0017.1017.0017.1017.10-
08 Mar 202417.0017.3017.0017.1017.10-
07 Mar 202417.1017.4016.9016.9016.90-
06 Mar 202417.2017.3017.0017.0017.00-
05 Mar 202417.8017.9017.1017.1017.10-
04 Mar 202417.5017.9017.5017.7017.70-
01 Mar 202418.4018.4017.1017.5017.50-
29 Feb 202417.7018.8017.7018.2018.20-
28 Feb 202417.8018.2017.6017.7017.70-
27 Feb 202417.4017.8017.4017.8017.80-
26 Feb 202417.7017.7017.4017.4017.40-
23 Feb 202417.7017.7017.5017.7017.70-
22 Feb 202417.8018.0017.5017.5017.50-
21 Feb 202417.1017.8017.1017.8017.80-
20 Feb 202418.4018.4017.1017.1017.10-
19 Feb 202418.4018.5018.4018.4018.40-
16 Feb 202418.2018.5018.0018.5018.50-
15 Feb 202416.6018.2016.6018.2018.20-
14 Feb 202416.4016.6016.4016.6016.60-
13 Feb 202417.4017.5016.5016.5016.50-
12 Feb 202417.4017.8017.4017.7017.70-
09 Feb 202417.4017.4017.1017.4017.40-
08 Feb 202417.4017.5017.0017.5017.50-
07 Feb 202417.9018.0017.4017.5017.50-
06 Feb 202417.1018.0017.1018.0018.00-
05 Feb 202417.4017.4017.1017.2017.20-
02 Feb 202417.6017.6017.5017.5017.50-
01 Feb 202418.1018.1017.4017.5017.50400
31 Jan 202418.7018.7017.9017.9017.90-
30 Jan 202419.3019.3018.5018.5018.50-
29 Jan 202419.4019.4018.9019.1019.10-
26 Jan 202419.5019.5019.1019.2019.20-
25 Jan 202419.1019.5018.8019.5019.50-
24 Jan 202418.9018.9018.7018.9018.90-
23 Jan 202418.9019.5018.8018.8018.80-
22 Jan 202418.3018.8018.3018.8018.80-
19 Jan 202418.6018.6017.9018.1018.10-
18 Jan 202418.4019.0018.4018.6018.60-
17 Jan 202418.6018.6018.2018.2018.20-
16 Jan 202419.1019.2018.7018.7018.70-
15 Jan 202419.0019.0019.0019.0019.00-
12 Jan 202418.8018.9018.8018.8018.80-
11 Jan 202418.9018.9018.7018.8018.80-
10 Jan 202419.2019.2018.6018.8018.80-
09 Jan 202419.7019.7019.2019.2019.20-
08 Jan 202420.4020.4019.3019.6019.60-
05 Jan 202420.0020.2019.7020.2020.20-
04 Jan 202420.6020.6019.7019.7019.70-
03 Jan 202420.6021.0020.4020.4020.40-
02 Jan 202419.9020.4019.9020.2020.20-
29 Dec 202320.2020.2020.2020.2020.20-
28 Dec 202320.4020.4020.0020.2020.20-
27 Dec 202320.6020.6020.2020.4020.40-
22 Dec 202320.8021.2020.8021.0021.00-
21 Dec 202320.6021.0020.6020.6020.60-
20 Dec 202320.4021.2020.4020.4020.40-
19 Dec 202320.0020.4019.5020.2020.20-
18 Dec 202319.8020.0019.5020.0020.00-
15 Dec 202319.9019.9019.2019.2019.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...