Framery Group Oyj (FRAMERY) Price History
Daily open, high, low, close and volume for Framery Group Oyj (FRAMERY) from 2025-12-02 to 2026-10-12, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-12 | €6.56 | €6.58 | €6.56 | €6.58 | 148 |
| 2026-10-09 | €6.44 | €6.63 | €6.44 | €6.56 | 20,992 |
| 2026-10-08 | €6.50 | €6.50 | €6.36 | €6.40 | 23,589 |
| 2026-10-07 | €6.51 | €6.75 | €6.47 | €6.50 | 35,390 |
| 2026-10-06 | €6.54 | €6.57 | €6.46 | €6.53 | 44,207 |
| 2026-10-05 | €6.61 | €6.70 | €6.53 | €6.57 | 46,833 |
| 2026-10-02 | €6.59 | €6.64 | €6.49 | €6.56 | 34,176 |
| 2026-10-01 | €6.60 | €6.64 | €6.50 | €6.55 | 125,127 |
| 2026-09-30 | €6.60 | €6.70 | €6.60 | €6.63 | 109,359 |
| 2026-09-29 | €6.77 | €6.77 | €6.58 | €6.58 | 32,482 |
| 2026-09-28 | €6.70 | €6.76 | €6.63 | €6.72 | 18,957 |
| 2026-09-25 | €6.72 | €6.76 | €6.69 | €6.69 | 13,619 |
| 2026-09-24 | €6.90 | €6.90 | €6.67 | €6.70 | 17,549 |
| 2026-09-23 | €6.86 | €6.86 | €6.67 | €6.70 | 25,929 |
| 2026-09-22 | €6.76 | €7.03 | €6.76 | €6.79 | 61,013 |
| 2026-09-21 | €6.61 | €6.78 | €6.61 | €6.76 | 23,208 |
| 2026-09-18 | €6.62 | €6.65 | €6.57 | €6.61 | 124,195 |
| 2026-09-17 | €6.52 | €6.68 | €6.51 | €6.62 | 96,574 |
| 2026-09-16 | €6.45 | €6.52 | €6.40 | €6.52 | 41,608 |
| 2026-09-15 | €6.44 | €6.49 | €6.40 | €6.44 | 51,698 |
| 2026-09-14 | €6.50 | €6.52 | €6.40 | €6.41 | 27,674 |
| 2026-09-11 | €6.34 | €6.50 | €6.26 | €6.39 | 29,535 |
| 2026-09-10 | €6.40 | €6.50 | €6.30 | €6.30 | 24,371 |
| 2026-09-09 | €6.55 | €6.58 | €6.36 | €6.40 | 73,398 |
| 2026-09-08 | €6.40 | €6.60 | €6.40 | €6.54 | 57,691 |
| 2026-09-07 | €6.28 | €6.32 | €6.18 | €6.26 | 50,368 |
| 2026-09-04 | €6.40 | €6.40 | €6.28 | €6.28 | 21,228 |
| 2026-09-03 | €6.31 | €6.38 | €6.28 | €6.31 | 49,391 |
| 2026-09-02 | €6.37 | €6.44 | €6.30 | €6.31 | 39,933 |
| 2026-09-01 | €6.52 | €6.55 | €6.35 | €6.37 | 41,242 |
| 2026-08-31 | €6.60 | €6.73 | €6.51 | €6.52 | 128,844 |
| 2026-08-28 | €6.75 | €6.85 | €6.58 | €6.60 | 41,048 |
| 2026-08-27 | €6.67 | €6.80 | €6.60 | €6.79 | 18,864 |
| 2026-08-26 | €6.74 | €6.74 | €6.60 | €6.66 | 10,603 |
| 2026-08-25 | €6.76 | €6.90 | €6.65 | €6.69 | 32,077 |
| 2026-08-24 | €6.55 | €6.84 | €6.47 | €6.74 | 34,247 |
| 2026-08-21 | €6.52 | €6.60 | €6.50 | €6.54 | 23,135 |
| 2026-08-20 | €6.60 | €6.63 | €6.51 | €6.52 | 32,578 |
| 2026-08-19 | €6.62 | €6.78 | €6.55 | €6.60 | 48,697 |
| 2026-08-18 | €6.50 | €6.69 | €6.43 | €6.68 | 23,213 |
| 2026-08-17 | €6.55 | €6.60 | €6.40 | €6.43 | 40,085 |
| 2026-08-14 | €6.60 | €6.68 | €6.51 | €6.55 | 12,757 |
| 2026-08-13 | €6.44 | €6.69 | €6.44 | €6.59 | 39,032 |
| 2026-08-12 | €6.41 | €6.49 | €6.41 | €6.45 | 35,887 |
| 2026-08-11 | €6.40 | €6.46 | €6.38 | €6.45 | 22,679 |
| 2026-08-10 | €6.49 | €6.49 | €6.34 | €6.40 | 63,640 |
| 2026-08-07 | €6.44 | €6.59 | €6.40 | €6.49 | 56,199 |
| 2026-08-06 | €6.50 | €6.52 | €6.41 | €6.44 | 14,209 |
| 2026-08-05 | €6.65 | €6.65 | €6.40 | €6.47 | 12,320 |
| 2026-08-04 | €6.79 | €6.79 | €6.59 | €6.59 | 18,848 |
| 2026-08-03 | €6.80 | €6.89 | €6.61 | €6.79 | 15,385 |
| 2026-07-31 | €6.89 | €6.92 | €6.80 | €6.80 | 10,100 |
| 2026-07-30 | €6.97 | €7.04 | €6.88 | €6.89 | 13,418 |
| 2026-07-29 | €7.15 | €7.15 | €6.88 | €6.97 | 28,325 |
| 2026-07-28 | €7.00 | €7.25 | €6.88 | €7.20 | 19,544 |
| 2026-07-27 | €7.42 | €7.48 | €6.90 | €6.99 | 40,378 |
| 2026-07-24 | €6.82 | €7.09 | €6.70 | €6.92 | 12,935 |
| 2026-07-23 | €6.94 | €7.00 | €6.66 | €6.82 | 18,226 |
| 2026-07-22 | €7.00 | €7.00 | €6.81 | €6.94 | 11,302 |
| 2026-07-21 | €7.00 | €7.00 | €6.80 | €6.90 | 7,093 |
| 2026-07-20 | €7.15 | €7.32 | €6.85 | €6.86 | 27,141 |
| 2026-07-17 | €7.07 | €7.30 | €6.90 | €7.14 | 24,569 |
| 2026-07-16 | €6.66 | €7.07 | €6.60 | €7.05 | 47,191 |
| 2026-07-15 | €6.60 | €6.66 | €6.50 | €6.62 | 9,253 |
| 2026-07-14 | €6.56 | €6.58 | €6.40 | €6.52 | 10,781 |
| 2026-07-13 | €6.51 | €6.62 | €6.48 | €6.53 | 10,663 |
| 2026-07-10 | €6.48 | €6.62 | €6.36 | €6.53 | 8,659 |
| 2026-07-09 | €6.49 | €6.62 | €6.36 | €6.46 | 16,459 |
| 2026-07-08 | €6.54 | €6.62 | €6.37 | €6.49 | 20,047 |
| 2026-07-07 | €6.60 | €6.68 | €6.48 | €6.54 | 29,392 |
| 2026-07-06 | €6.34 | €6.53 | €6.33 | €6.39 | 23,992 |
| 2026-07-03 | €6.30 | €6.45 | €6.23 | €6.34 | 29,998 |
| 2026-07-02 | €6.27 | €6.40 | €6.22 | €6.32 | 21,917 |
| 2026-07-01 | €6.52 | €6.54 | €6.15 | €6.26 | 89,962 |
| 2026-06-30 | €6.65 | €6.70 | €6.50 | €6.52 | 46,432 |
| 2026-06-29 | €6.93 | €6.95 | €6.59 | €6.65 | 31,851 |
| 2026-06-26 | €6.90 | €7.16 | €6.68 | €6.93 | 126,361 |
| 2026-06-25 | €6.57 | €6.94 | €6.51 | €6.90 | 64,452 |
| 2026-06-24 | €6.63 | €6.63 | €6.50 | €6.57 | 15,965 |
| 2026-06-23 | €6.80 | €6.80 | €6.60 | €6.63 | 16,728 |
| 2026-06-22 | €6.92 | €7.00 | €6.71 | €6.80 | 13,639 |
| 2026-06-18 | €6.90 | €7.00 | €6.75 | €6.85 | 84,656 |
| 2026-06-17 | €7.02 | €7.13 | €6.81 | €6.93 | 30,337 |
| 2026-06-16 | €7.27 | €7.32 | €6.91 | €7.07 | 71,897 |
| 2026-06-15 | €7.36 | €7.44 | €7.14 | €7.14 | 108,813 |
| 2026-06-12 | €7.26 | €7.40 | €7.00 | €7.11 | 17,727 |
| 2026-06-11 | €7.26 | €7.36 | €7.01 | €7.15 | 34,128 |
| 2026-06-10 | €7.37 | €7.77 | €7.26 | €7.37 | 12,459 |
| 2026-06-09 | €7.59 | €7.79 | €7.33 | €7.35 | 24,787 |
| 2026-06-08 | €7.60 | €7.69 | €7.46 | €7.64 | 16,379 |
| 2026-06-05 | €7.65 | €7.88 | €7.49 | €7.54 | 11,002 |
| 2026-06-04 | €7.87 | €7.87 | €7.62 | €7.64 | 26,797 |
| 2026-06-03 | €7.90 | €7.94 | €7.62 | €7.76 | 42,169 |
| 2026-06-02 | €7.92 | €8.19 | €7.84 | €7.86 | 6,078 |
| 2026-06-01 | €8.34 | €8.34 | €7.81 | €7.99 | 21,220 |
| 2026-05-29 | €8.10 | €8.36 | €7.90 | €8.36 | 214,787 |
| 2026-05-28 | €8.02 | €8.19 | €7.94 | €8.02 | 27,950 |
| 2026-05-27 | €7.76 | €8.20 | €7.67 | €8.02 | 60,950 |
| 2026-05-26 | €7.44 | €7.76 | €7.38 | €7.75 | 65,213 |
| 2026-05-25 | €7.33 | €7.69 | €7.33 | €7.38 | 15,376 |
| 2026-05-22 | €7.26 | €7.73 | €7.26 | €7.33 | 76,969 |
| 2026-05-21 | €7.38 | €7.45 | €7.20 | €7.30 | 16,756 |
| 2026-05-20 | €7.16 | €7.41 | €7.05 | €7.38 | 142,990 |
| 2026-05-19 | €6.90 | €7.20 | €6.90 | €7.14 | 10,077 |
| 2026-05-18 | €7.27 | €7.27 | €6.77 | €6.86 | 24,452 |
| 2026-05-15 | €7.25 | €7.32 | €7.19 | €7.27 | 12,823 |
| 2026-05-13 | €7.16 | €7.29 | €7.08 | €7.25 | 7,892 |
| 2026-05-12 | €7.25 | €7.25 | €7.05 | €7.15 | 14,851 |
| 2026-05-11 | €7.43 | €7.51 | €7.18 | €7.25 | 12,785 |
| 2026-05-08 | €7.39 | €7.47 | €7.20 | €7.43 | 59,585 |
| 2026-05-07 | €7.16 | €7.39 | €7.13 | €7.26 | 12,540 |
| 2026-05-06 | €6.97 | €7.22 | €6.81 | €7.13 | 161,133 |
| 2026-05-05 | €7.05 | €7.05 | €6.80 | €6.87 | 232,682 |
| 2026-05-04 | €7.16 | €7.27 | €6.96 | €7.05 | 16,600 |
| 2026-04-30 | €7.11 | €7.24 | €6.99 | €7.14 | 91,338 |
| 2026-04-29 | €7.50 | €7.50 | €7.11 | €7.14 | 108,728 |
| 2026-04-28 | €7.70 | €7.70 | €7.32 | €7.40 | 23,061 |
| 2026-04-27 | €7.06 | €7.77 | €7.06 | €7.70 | 84,798 |
| 2026-04-24 | €6.70 | €6.70 | €6.60 | €6.70 | 53,020 |
| 2026-04-23 | €6.82 | €6.85 | €6.57 | €6.85 | 36,044 |
| 2026-04-22 | €6.92 | €6.92 | €6.71 | €6.82 | 26,746 |
| 2026-04-21 | €6.90 | €7.03 | €6.50 | €6.95 | 88,610 |
| 2026-04-20 | €7.06 | €7.06 | €6.89 | €6.90 | 97,747 |
| 2026-04-17 | €6.91 | €7.10 | €6.90 | €7.06 | 71,614 |
| 2026-04-16 | €6.81 | €6.94 | €6.65 | €6.91 | 10,335 |
| 2026-04-15 | €6.70 | €6.80 | €6.49 | €6.78 | 6,180 |
| 2026-04-14 | €6.61 | €6.68 | €6.45 | €6.68 | 39,672 |
| 2026-04-13 | €6.63 | €6.69 | €6.49 | €6.61 | 8,493 |
| 2026-04-10 | €6.50 | €6.63 | €6.47 | €6.63 | 31,030 |
| 2026-04-09 | €6.36 | €6.49 | €6.27 | €6.49 | 7,721 |
| 2026-04-08 | €6.34 | €6.50 | €6.20 | €6.38 | 128,716 |
| 2026-04-07 | €6.30 | €6.38 | €6.12 | €6.12 | 10,956 |
| 2026-04-02 | €6.27 | €6.35 | €6.13 | €6.25 | 11,326 |
| 2026-04-01 | €6.26 | €6.36 | €6.03 | €6.33 | 12,658 |
| 2026-03-31 | €5.97 | €6.19 | €5.95 | €6.17 | 15,636 |
| 2026-03-30 | €5.92 | €6.00 | €5.87 | €5.97 | 26,731 |
| 2026-03-27 | €6.18 | €6.18 | €5.91 | €5.92 | 17,222 |
| 2026-03-26 | €6.11 | €6.22 | €6.01 | €6.18 | 5,360 |
| 2026-03-25 | €6.19 | €6.26 | €5.98 | €6.11 | 17,557 |
| 2026-03-24 | €6.21 | €6.35 | €6.13 | €6.19 | 56,977 |
| 2026-03-23 | €6.03 | €6.30 | €5.90 | €6.25 | 54,511 |
| 2026-03-20 | €6.30 | €6.32 | €6.04 | €6.04 | 31,588 |
| 2026-03-19 | €6.40 | €6.44 | €6.21 | €6.30 | 48,926 |
| 2026-03-18 | €6.45 | €6.45 | €6.24 | €6.40 | 39,574 |
| 2026-03-17 | €6.31 | €6.42 | €6.20 | €6.28 | 31,798 |
| 2026-03-16 | €6.20 | €6.31 | €6.12 | €6.31 | 23,346 |
| 2026-03-13 | €6.20 | €6.25 | €6.15 | €6.21 | 65,962 |
| 2026-03-12 | €6.20 | €6.25 | €6.17 | €6.19 | 17,242 |
| 2026-03-11 | €6.55 | €6.55 | €6.16 | €6.17 | 51,180 |
| 2026-03-10 | €6.73 | €6.78 | €6.43 | €6.43 | 26,602 |
| 2026-03-09 | €6.53 | €6.76 | €6.30 | €6.58 | 21,674 |
| 2026-03-06 | €6.71 | €6.99 | €6.47 | €6.55 | 129,644 |
| 2026-03-05 | €6.56 | €6.92 | €6.43 | €6.71 | 29,469 |
| 2026-03-04 | €6.35 | €6.56 | €6.35 | €6.53 | 20,554 |
| 2026-03-03 | €6.54 | €6.54 | €6.26 | €6.32 | 41,168 |
| 2026-03-02 | €6.75 | €6.77 | €6.50 | €6.54 | 40,374 |
| 2026-02-27 | €6.92 | €7.00 | €6.70 | €6.77 | 27,297 |
| 2026-02-26 | €7.00 | €7.00 | €6.83 | €6.88 | 17,615 |
| 2026-02-25 | €6.94 | €7.05 | €6.81 | €6.91 | 32,170 |
| 2026-02-24 | €7.05 | €7.20 | €6.92 | €6.92 | 30,944 |
| 2026-02-23 | €7.20 | €7.25 | €7.01 | €7.01 | 35,171 |
| 2026-02-20 | €7.41 | €7.52 | €7.16 | €7.20 | 44,172 |
| 2026-02-19 | €7.08 | €7.40 | €7.06 | €7.36 | 62,369 |
| 2026-02-18 | €6.85 | €7.28 | €6.85 | €7.03 | 202,023 |
| 2026-02-17 | €7.04 | €7.27 | €6.76 | €6.81 | 207,840 |
| 2026-02-16 | €7.80 | €7.80 | €6.98 | €7.00 | 202,008 |
| 2026-02-13 | €7.85 | €8.09 | €7.85 | €7.91 | 122,024 |
| 2026-02-12 | €7.98 | €8.14 | €7.80 | €7.81 | 110,794 |
| 2026-02-11 | €8.19 | €8.26 | €7.95 | €7.98 | 84,785 |
| 2026-02-10 | €8.20 | €8.35 | €8.19 | €8.19 | 17,819 |
| 2026-02-09 | €8.30 | €8.35 | €8.08 | €8.20 | 30,349 |
| 2026-02-06 | €8.34 | €8.40 | €8.21 | €8.30 | 36,563 |
| 2026-02-05 | €8.47 | €8.57 | €8.22 | €8.34 | 38,818 |
| 2026-02-04 | €8.50 | €8.61 | €8.35 | €8.52 | 53,324 |
| 2026-02-03 | €8.74 | €8.84 | €8.40 | €8.45 | 32,332 |
| 2026-02-02 | €8.68 | €8.82 | €8.50 | €8.74 | 26,980 |
| 2026-01-30 | €8.59 | €8.69 | €8.46 | €8.68 | 17,553 |
| 2026-01-29 | €8.59 | €8.64 | €8.44 | €8.62 | 17,178 |
| 2026-01-28 | €8.59 | €8.64 | €8.51 | €8.59 | 7,472 |
| 2026-01-27 | €8.58 | €8.60 | €8.45 | €8.58 | 59,623 |
| 2026-01-26 | €8.52 | €8.58 | €8.36 | €8.58 | 24,083 |
| 2026-01-23 | €8.54 | €8.62 | €8.42 | €8.52 | 105,613 |
| 2026-01-22 | €8.37 | €8.54 | €8.37 | €8.54 | 14,736 |
| 2026-01-21 | €8.25 | €8.38 | €8.19 | €8.37 | 43,784 |
| 2026-01-20 | €8.40 | €8.40 | €8.19 | €8.24 | 31,393 |
| 2026-01-19 | €8.40 | €8.59 | €8.31 | €8.38 | 120,782 |
| 2026-01-16 | €8.50 | €8.64 | €8.48 | €8.54 | 29,096 |
| 2026-01-15 | €8.33 | €8.65 | €8.30 | €8.50 | 34,982 |
| 2026-01-14 | €8.23 | €8.44 | €8.20 | €8.34 | 31,235 |
| 2026-01-13 | €8.28 | €8.30 | €8.21 | €8.23 | 80,525 |
| 2026-01-12 | €8.32 | €8.40 | €8.28 | €8.28 | 53,085 |
| 2026-01-09 | €8.22 | €8.33 | €8.22 | €8.32 | 16,129 |
| 2026-01-08 | €8.33 | €8.37 | €8.20 | €8.22 | 21,725 |
| 2026-01-07 | €8.23 | €8.40 | €8.20 | €8.33 | 28,981 |
| 2026-01-05 | €8.33 | €8.33 | €8.20 | €8.23 | 34,656 |
| 2026-01-02 | €8.35 | €8.49 | €8.21 | €8.33 | 20,353 |
| 2025-12-30 | €8.50 | €8.53 | €8.23 | €8.35 | 66,499 |
| 2025-12-29 | €8.50 | €8.56 | €8.34 | €8.50 | 29,267 |
| 2025-12-23 | €8.40 | €8.52 | €8.32 | €8.50 | 24,486 |
| 2025-12-22 | €8.32 | €8.48 | €8.26 | €8.39 | 53,981 |
| 2025-12-19 | €8.30 | €8.46 | €8.16 | €8.32 | 59,121 |
| 2025-12-18 | €8.44 | €8.44 | €8.22 | €8.33 | 3,826,172 |
| 2025-12-17 | €8.38 | €8.48 | €8.22 | €8.44 | 62,821 |
| 2025-12-16 | €8.60 | €8.60 | €8.39 | €8.39 | 61,723 |
| 2025-12-15 | €8.79 | €8.79 | €8.52 | €8.60 | 32,550 |
| 2025-12-12 | €8.69 | €8.79 | €8.59 | €8.78 | 34,257 |
| 2025-12-11 | €8.61 | €8.68 | €8.52 | €8.68 | 24,714 |
| 2025-12-10 | €8.66 | €8.67 | €8.52 | €8.60 | 22,352 |
| 2025-12-09 | €8.69 | €8.82 | €8.60 | €8.66 | 75,404 |
| 2025-12-08 | €8.50 | €8.70 | €8.50 | €8.69 | 58,001 |
| 2025-12-05 | €8.58 | €8.59 | €8.41 | €8.50 | 116,818 |
| 2025-12-04 | €8.50 | €8.68 | €8.42 | €8.54 | 189,663 |
| 2025-12-03 | €9.00 | €9.00 | €8.49 | €8.50 | 356,146 |
| 2025-12-02 | €8.60 | €8.99 | €8.15 | €8.90 | 6,866,778 |