Canada markets close in 2 hours 5 minutes

Forrester Research, Inc. (FFR.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
16.10-0.30 (-1.83%)
As of 08:01AM CEST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 04, 202416.1016.1016.1016.1016.1059
Jun 03, 202416.4016.4016.4016.4016.40-
May 31, 202416.8016.8016.8016.8016.80-
May 30, 202416.2016.2016.2016.2016.20-
May 29, 202416.4016.4016.4016.4016.40-
May 28, 202416.4016.4016.4016.4016.40-
May 27, 202416.4016.4016.4016.4016.40-
May 24, 202416.4016.4016.4016.4016.40-
May 23, 202416.6016.6016.6016.6016.60-
May 22, 202416.6016.6016.6016.6016.60-
May 21, 202417.1017.1017.1017.1017.10-
May 20, 202417.1017.1017.1017.1017.10-
May 17, 202417.2017.2017.2017.2017.20-
May 16, 202417.3017.3017.3017.3017.30-
May 15, 202417.6017.6017.6017.6017.60-
May 14, 202417.7017.7017.7017.7017.70-
May 13, 202417.5017.5017.5017.5017.50-
May 10, 202417.6017.6017.6017.6017.60-
May 09, 202417.3017.3017.3017.3017.30-
May 08, 202417.6017.6017.6017.6017.60-
May 07, 202416.8016.8016.8016.8016.80-
May 06, 202416.7016.7016.7016.7016.70-
May 03, 202416.9016.9016.9016.9016.90-
May 02, 202416.3016.3016.3016.3016.30-
Apr 30, 202417.4017.4017.4017.4017.40-
Apr 29, 202417.3017.3017.3017.3017.30-
Apr 26, 202417.1017.1017.1017.1017.10-
Apr 25, 202417.2017.2017.2017.2017.20-
Apr 24, 202417.6017.6017.6017.6017.60-
Apr 23, 202417.4017.4017.4017.4017.40-
Apr 22, 202417.4017.4017.4017.4017.40-
Apr 19, 202417.3017.3017.3017.3017.30-
Apr 18, 202417.2017.2017.2017.2017.20-
Apr 17, 202417.4017.4017.4017.4017.40-
Apr 16, 202417.6017.6017.6017.6017.60-
Apr 15, 202417.9017.9017.9017.9017.90-
Apr 12, 202418.0018.0018.0018.0018.00-
Apr 11, 202417.8017.8017.8017.8017.80-
Apr 10, 202418.7018.7018.7018.7018.70-
Apr 09, 202418.0018.0018.0018.0018.00-
Apr 08, 202418.4018.4018.4018.4018.40-
Apr 05, 202418.7018.7018.7018.7018.70-
Apr 04, 202419.1019.1019.1019.1019.10-
Apr 03, 202418.6018.6018.6018.6018.60-
Apr 02, 202419.2019.2019.2019.2019.20-
Mar 28, 202419.7019.7019.7019.7019.70-
Mar 27, 202418.9018.9018.9018.9018.90-
Mar 26, 202418.8018.8018.8018.8018.80-
Mar 25, 202419.1019.1019.1019.1019.10-
Mar 22, 202419.8019.8019.8019.8019.80-
Mar 21, 202419.3019.3019.3019.3019.30-
Mar 20, 202418.9018.9018.9018.9018.90-
Mar 19, 202419.3019.3019.3019.3019.30-
Mar 18, 202419.1019.1019.1019.1019.10-
Mar 15, 202417.6017.6017.6017.6017.60-
Mar 14, 202417.9017.9017.9017.9017.90-
Mar 13, 202418.0018.0018.0018.0018.00-
Mar 12, 202418.1018.1018.1018.1018.10-
Mar 11, 202418.5018.5018.5018.5018.50-
Mar 08, 202418.5018.5018.5018.5018.50-
Mar 07, 202417.7017.7017.7017.7017.70-
Mar 06, 202417.4017.4017.4017.4017.40-
Mar 05, 202417.8017.8017.8017.8017.80-
Mar 04, 202418.6018.6018.6018.6018.60-
Mar 01, 202418.5018.5018.5018.5018.50-
Feb 29, 202418.9018.9018.9018.9018.90-
Feb 28, 202419.3019.3019.3019.3019.30-
Feb 27, 202418.2018.2018.2018.2018.20-
Feb 26, 202417.8017.8017.8017.8017.80-
Feb 23, 202417.5017.5017.5017.5017.50-
Feb 22, 202418.2018.2018.2018.2018.20-
Feb 21, 202418.5018.5018.5018.5018.50-
Feb 20, 202419.1019.1019.1019.1019.10-
Feb 19, 202419.1019.1019.1019.1019.10-
Feb 16, 202419.2019.2019.2019.2019.20-
Feb 15, 202419.0019.0019.0019.0019.00-
Feb 14, 202418.5018.5018.5018.5018.50-
Feb 13, 202420.2020.2020.2020.2020.20-
Feb 12, 202419.7019.7019.7019.7019.70-
Feb 09, 202421.4021.4021.4021.4021.40-
Feb 08, 202421.4021.4021.4021.4021.40-
Feb 07, 202422.2022.2022.2022.2022.20-
Feb 06, 202422.6022.6022.6022.6022.60-
Feb 05, 202423.0023.0023.0023.0023.00-
Feb 02, 202423.6023.6023.6023.6023.60-
Feb 01, 202423.4023.4023.4023.4023.40-
Jan 31, 202424.6024.6024.6024.6024.60-
Jan 30, 202424.8024.8024.8024.8024.80-
Jan 29, 202424.4024.4024.4024.4024.40-
Jan 26, 202424.2024.2024.2024.2024.20-
Jan 25, 202423.8023.8023.8023.8023.80-
Jan 24, 202423.8023.8023.8023.8023.80-
Jan 23, 202423.4023.4023.4023.4023.40-
Jan 22, 202422.6022.6022.6022.6022.60-
Jan 19, 202422.6022.6022.6022.6022.60-
Jan 18, 202422.8022.8022.8022.8022.80-
Jan 17, 202423.4023.4023.4023.4023.40-
Jan 16, 202423.6023.6023.6023.6023.60-
Jan 15, 202423.6023.6023.6023.6023.60-
Jan 12, 202423.6023.6023.6023.6023.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...