UK markets close in 6 hours 5 minutes

Forgame Holdings Ltd (FH0.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.0855+0.0035 (+4.27%)
As of 08:06AM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 20240.08550.08550.08550.08550.0855-
20 May 20240.08200.08200.08200.08200.0820-
17 May 20240.08400.08400.08400.08400.0840-
16 May 20240.08350.08350.08350.08350.0835-
15 May 20240.08200.08200.08200.08200.0820-
14 May 20240.08350.08350.08350.08350.0835-
13 May 20240.08850.08850.08850.08850.0885-
10 May 20240.08600.08600.08600.08600.0860-
09 May 20240.08250.08250.08250.08250.0825-
08 May 20240.08800.08800.08800.08800.0880-
07 May 20240.08250.08250.08250.08250.0825-
06 May 20240.09300.09300.09300.09300.0930-
03 May 20240.08650.08650.08650.08650.0865-
02 May 20240.08750.08750.08750.08750.0875-
30 Apr 20240.08500.08500.08500.08500.0850-
29 Apr 20240.08750.08750.08750.08750.0875-
26 Apr 20240.08500.08500.08500.08500.0850-
25 Apr 20240.08500.08500.08500.08500.0850-
24 Apr 20240.08300.08300.08300.08300.0830-
23 Apr 20240.08100.08100.08100.08100.0810-
22 Apr 20240.08800.08800.08800.08800.0880-
19 Apr 20240.07850.07850.07850.07850.0785-
18 Apr 20240.08550.08550.08550.08550.0855-
17 Apr 20240.08250.08250.08250.08250.0825-
16 Apr 20240.08050.08050.08050.08050.0805-
15 Apr 20240.08050.08050.08050.08050.0805-
12 Apr 20240.08450.08450.08450.08450.0845-
11 Apr 20240.08100.08100.08100.08100.0810-
10 Apr 20240.07900.07900.07900.07900.0790-
09 Apr 20240.07900.07900.07900.07900.0790-
08 Apr 20240.07950.07950.07950.07950.0795-
05 Apr 20240.07950.07950.07950.07950.0795-
04 Apr 20240.07700.07700.07700.07700.0770-
03 Apr 20240.08350.08350.08350.08350.0835-
02 Apr 20240.08250.08250.08250.08250.0825-
28 Mar 20240.08300.08300.08300.08300.0830-
27 Mar 20240.08650.08650.08650.08650.0865-
26 Mar 20240.08550.08550.08550.08550.0855-
25 Mar 20240.08800.08800.08800.08800.0880-
22 Mar 20240.09000.09000.09000.09000.0900-
21 Mar 20240.09250.09250.09250.09250.0925-
20 Mar 20240.09450.09450.09450.09450.0945-
19 Mar 20240.09750.09750.09750.09750.0975-
18 Mar 20240.10500.10500.10500.10500.1050-
15 Mar 20240.10300.10300.10300.10300.1030-
14 Mar 20240.10600.10600.10600.10600.1060-
13 Mar 20240.10900.10900.10900.10900.1090-
12 Mar 20240.11700.11700.11700.11700.1170-
11 Mar 20240.08800.08800.08800.08800.0880-
08 Mar 20240.08300.08300.08300.08300.0830-
07 Mar 20240.07650.07650.07650.07650.0765-
06 Mar 20240.08050.08050.08050.08050.0805-
05 Mar 20240.07450.07450.07450.07450.0745-
04 Mar 20240.07750.07750.07750.07750.0775-
01 Mar 20240.07750.07750.07750.07750.0775-
29 Feb 20240.07950.07950.07950.07950.0795-
28 Feb 20240.08550.08550.08550.08550.0855-
27 Feb 20240.08500.08500.08500.08500.0850-
26 Feb 20240.07850.07850.07850.07850.0785-
23 Feb 20240.08800.08800.08800.08800.0880-
22 Feb 20240.07700.07700.07700.07700.0770-
21 Feb 20240.07800.07800.07800.07800.0780-
20 Feb 20240.07700.07700.07700.07700.0770-
19 Feb 20240.07750.07750.07750.07750.0775-
16 Feb 20240.07850.07850.07850.07850.0785-
15 Feb 20240.07650.07650.07650.07650.0765-
14 Feb 20240.05900.05900.05900.05900.0590-
13 Feb 20240.06950.06950.06950.06950.0695-
12 Feb 20240.06900.06900.06900.06900.0690-
09 Feb 20240.06900.06900.06900.06900.0690-
08 Feb 20240.07100.07100.07100.07100.0710-
07 Feb 20240.07400.07400.07400.07400.0740-
06 Feb 20240.07550.07550.07550.07550.0755-
05 Feb 20240.07550.07550.07550.07550.0755-
02 Feb 20240.07200.07200.07200.07200.0720-
01 Feb 20240.08100.08100.08100.08100.0810-
31 Jan 20240.08650.08650.08650.08650.0865-
30 Jan 20240.08050.08050.08050.08050.0805-
29 Jan 20240.09250.09250.09250.09250.0925-
26 Jan 20240.07500.07500.07500.07500.0750-
25 Jan 20240.07350.07350.07350.07350.0735-
24 Jan 20240.06750.06750.06750.06750.0675-
23 Jan 20240.06600.06600.06600.06600.0660-
22 Jan 20240.06750.06750.06750.06750.0675-
19 Jan 20240.06850.06850.06850.06850.0685-
18 Jan 20240.06750.06750.06750.06750.0675-
17 Jan 20240.06150.06150.06150.06150.0615-
16 Jan 20240.07500.07500.07500.07500.0750-
15 Jan 20240.07950.07950.07950.07950.0795-
12 Jan 20240.07950.07950.07950.07950.0795-
11 Jan 20240.08050.08050.08050.08050.0805-
10 Jan 20240.08350.08350.08350.08350.0835-
09 Jan 20240.08300.08300.08300.08300.0830-
08 Jan 20240.07750.07750.07750.07750.0775-
05 Jan 20240.07900.07900.07900.07900.0790-
04 Jan 20240.08100.08100.08100.08100.0810-
03 Jan 20240.08000.08000.08000.08000.0800-
02 Jan 20240.07950.07950.07950.07950.0795-
29 Dec 20230.07900.07900.07900.07900.0790-
28 Dec 20230.07950.07950.07950.07950.0795-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...