Frasers Logistics & Commercial Trust (FRA:4ZS)
Germany · Delayed Price · Currency is EUR 0.6027
-0.0030 (-0.50%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:4ZS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | - | -0.51% | - |
| Aug 25, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.51% | - |
| Aug 24, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 0.56% | - |
| Aug 21, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.73% | - |
| Aug 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 0.17% | - |
| Aug 19, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.66% | - |
| Aug 18, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.97% | - |
| Aug 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.63% | - |
| Aug 14, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.14% | - |
| Aug 13, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.51% | - |
| Aug 12, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.08% | - |
| Aug 11, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.06% | - |
| Aug 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.02% | - |
| Aug 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.91% | - |
| Aug 6, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.08% | - |
| Aug 5, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.43% | - |
| Aug 4, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.48% | - |
| Aug 3, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | -1.13% | - |
| Jul 31, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -0.99% | - |
| Jul 30, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.26% | - |
| Jul 29, 2026 | 0.65 | 0.65 | 0.65 | 0.65 | 0.65 | 0.78% | - |
| Jul 28, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.50% | - |
| Jul 27, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.96% | - |
| Jul 24, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 0.87% | - |
| Jul 23, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.45% | - |
| Jul 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.05% | - |
| Jul 21, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 1.09% | - |
| Jul 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.40% | - |
| Jul 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.18% | - |
| Jul 16, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.23% | - |
| Jul 15, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.18% | - |
| Jul 14, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 0.52% | - |
| Jul 13, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -1.14% | - |
| Jul 10, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.32% | - |
| Jul 9, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.21% | - |
| Jul 8, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.10% | - |
| Jul 7, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.03% | - |
| Jul 6, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.52% | - |
| Jul 3, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 1.11% | - |
| Jul 2, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.21% | - |
| Jul 1, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | -0.95% | - |
| Jun 30, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.59% | - |
| Jun 29, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.35% | - |
| 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% | - |