Frasers Logistics & Commercial Trust (FRA:4ZS)
Germany · Delayed Price · Currency is EUR 0.6269
-0.0019 (-0.30%)
Last updated: Jun 26, 2026, 3:25 PM CET
FRA:4ZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 0.63 | 0.63 | 0.62 | 0.63 | 0.63 | -0.30% | - |
| Jun 25, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.95% | - |
| Jun 24, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.84% | - |
| Jun 23, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.73% | - |
| Jun 22, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.49% | - |
| Jun 19, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.06% | - |
| Jun 18, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.94% | - |
| Jun 17, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.08% | - |
| Jun 16, 2026 | 0.62 | 0.72 | 0.62 | 0.63 | 0.63 | 0.11% | 66 |
| Jun 15, 2026 | 0.62 | 0.72 | 0.62 | 0.63 | 0.63 | -0.21% | 10 |
| Jun 12, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 1.01% | - |
| Jun 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.14% | - |
| Jun 10, 2026 | 0.62 | 0.63 | 0.62 | 0.62 | 0.62 | 0.03% | - |
| Jun 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.08% | - |
| Jun 8, 2026 | 0.62 | 0.71 | 0.62 | 0.62 | 0.62 | -0.67% | 34 |
| Jun 5, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.44% | - |
| Jun 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.32% | - |
| Jun 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.10% | - |
| Jun 2, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -1.13% | - |
| Jun 1, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.03% | - |
| May 29, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.06% | - |
| May 28, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -11.84% | - |
| May 27, 2026 | 0.63 | 0.72 | 0.63 | 0.72 | 0.72 | 13.88% | 249 |
| May 26, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.58% | - |
| May 25, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -0.16% | - |
| May 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.03% | - |
| May 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 2.12% | - |
| May 20, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.29% | - |
| May 19, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.12% | - |
| May 18, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -0.05% | - |
| May 15, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.08% | - |
| May 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -0.42% | - |
| May 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | -11.51% | - |
| May 12, 2026 | 0.62 | 0.70 | 0.62 | 0.70 | 0.68 | 12.23% | 131 |
| May 11, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.61 | -1.15% | - |
| May 8, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 0.38% | - |
| May 7, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 0.56% | - |
| May 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -0.40% | - |
| May 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 2.09% | - |
| May 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 0.92% | - |
| Apr 30, 2026 | 0.61 | 0.61 | 0.60 | 0.61 | 0.59 | -1.29% | - |
| Apr 29, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.60 | -0.13% | - |
| Apr 28, 2026 | 0.62 | 0.71 | 0.62 | 0.62 | 0.60 | -0.85% | 16 |
| Apr 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | -0.06% | - |
| Apr 24, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.61 | -0.18% | - |
| Apr 23, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.61 | 0.18% | - |
| Apr 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.61 | 0.10% | - |
| Apr 21, 2026 | 0.63 | 0.71 | 0.63 | 0.63 | 0.61 | 0.47% | 107 |
| Apr 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 0.88% | - |
| Apr 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.60 | 0.34% | - |