Feintool International Holding AG (0QLM.L) LSE
8.80
-0.98(-10.02%)
Currency In CHF
- General
- Statistics
- Historical Data
- Profile
- Financials
8.80
-0.98(-10.02%)
Currency In CHF
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 23, 2026 | 8.8 | 8.8 | 8.8 | 8.8 | 8.8 | 100 |
| March 18, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 528 |
| March 17, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 23 |
| March 13, 2026 | 9.68 | 9.56 | 9.56 | 9.68 | 9.56 | 2,020 |
| March 04, 2026 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 300 |
| March 02, 2026 | 10.65 | 10.3 | 10.3 | 10.65 | 10.3 | 128 |
| February 25, 2026 | 9.8 | 9.8 | 9.8 | 9.8 | 9.8 | 120 |
| February 19, 2026 | 10 | 9.82 | 0 | 10 | 9.82 | 500 |
| February 16, 2026 | 10 | 10 | 0 | 10 | 10 | 2,980 |
| February 11, 2026 | 10.25 | 10.25 | 0 | 10.25 | 10.25 | 744 |
| February 04, 2026 | 10.25 | 10.25 | 0 | 10.25 | 10.25 | 528 |
| January 30, 2026 | 10.1 | 10.1 | 0 | 10.1 | 10.1 | 3,398 |
| January 29, 2026 | 10.05 | 10.05 | 0 | 10.05 | 10.05 | 176 |
| January 20, 2026 | 10.35 | 10.4 | 0 | 10.4 | 10.35 | 7 |
| January 19, 2026 | 10.3 | 10.3 | 0 | 10.3 | 10.3 | 16 |
| January 14, 2026 | 10.8 | 10.8 | 0 | 10.8 | 10.8 | 196 |
| January 13, 2026 | 10.75 | 10.95 | 0 | 10.95 | 10.75 | 559 |
| January 09, 2026 | 10.4 | 10.4 | 0 | 10.4 | 10.4 | 910 |
| January 06, 2026 | 11.35 | 11 | 0 | 11.35 | 11 | 1,124 |
| January 05, 2026 | 10.7 | 10.7 | 0 | 10.7 | 10.7 | 725 |
| December 23, 2025 | 11.2 | 11.2 | 0 | 11.2 | 11.2 | 1,000 |
| December 18, 2025 | 10.8 | 10.8 | 0 | 10.8 | 10.8 | 92 |
| December 15, 2025 | 10.65 | 10.65 | 0 | 10.65 | 10.65 | 96 |
| December 11, 2025 | 10.55 | 10.75 | 0 | 10.75 | 10.55 | 193 |
| December 03, 2025 | 9.28 | 9.34 | 0 | 9.34 | 9.28 | 713 |