Frasers Logistics & Commercial Trust (FRA:4ZS)
Germany · Delayed Price · Currency is EUR 0.6234
-0.0037 (-0.59%)
Last updated: Apr 24, 2026, 9:55 AM CET
FRA:4ZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 0.62 | 0.63 | 0.62 | 0.63 | 0.63 | 0.18% | - |
| Apr 22, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.10% | - |
| Apr 21, 2026 | 0.63 | 0.71 | 0.63 | 0.63 | 0.63 | 0.47% | 107 |
| Apr 20, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.88% | - |
| Apr 17, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | 0.34% | - |
| Apr 16, 2026 | 0.61 | 0.62 | 0.61 | 0.62 | 0.62 | 1.65% | - |
| Apr 15, 2026 | 0.61 | 0.69 | 0.60 | 0.61 | 0.61 | 1.04% | 257 |
| Apr 14, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | 1.65% | - |
| Apr 13, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | -0.44% | - |
| Apr 10, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 0.84% | - |
| Apr 9, 2026 | 0.58 | 0.59 | 0.58 | 0.59 | 0.59 | -0.49% | - |
| Apr 8, 2026 | 0.59 | 0.59 | 0.59 | 0.59 | 0.59 | 3.00% | - |
| Apr 7, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.14% | - |
| Apr 2, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.74% | - |
| Apr 1, 2026 | 0.58 | 0.58 | 0.57 | 0.58 | 0.58 | 0.75% | - |
| Mar 31, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | 0.44% | - |
| Mar 30, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.38% | - |
| Mar 27, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -0.10% | - |
| Mar 26, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -1.12% | - |
| Mar 25, 2026 | 0.58 | 0.66 | 0.58 | 0.58 | 0.58 | 0.02% | 1,087 |
| Mar 24, 2026 | 0.58 | 0.58 | 0.58 | 0.58 | 0.58 | 0.97% | - |
| Mar 23, 2026 | 0.57 | 0.57 | 0.57 | 0.57 | 0.57 | -4.38% | - |
| Mar 20, 2026 | 0.60 | 0.60 | 0.60 | 0.60 | 0.60 | -1.83% | - |
| Mar 19, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | -0.58% | - |
| Mar 18, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.18% | - |
| Mar 17, 2026 | 0.62 | 0.62 | 0.61 | 0.62 | 0.62 | 0.88% | - |
| Mar 16, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.04% | - |
| Mar 13, 2026 | 0.61 | 0.69 | 0.60 | 0.60 | 0.60 | -0.26% | 82 |
| Mar 12, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | 0.15% | - |
| Mar 11, 2026 | 0.60 | 0.61 | 0.60 | 0.61 | 0.61 | -0.16% | - |
| Mar 10, 2026 | 0.61 | 0.61 | 0.61 | 0.61 | 0.61 | 1.02% | - |
| Mar 9, 2026 | 0.59 | 0.60 | 0.59 | 0.60 | 0.60 | -3.53% | - |
| Mar 6, 2026 | 0.61 | 0.71 | 0.61 | 0.62 | 0.62 | 0.73% | 81 |
| Mar 5, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -0.47% | - |
| Mar 4, 2026 | 0.62 | 0.62 | 0.62 | 0.62 | 0.62 | -1.16% | - |
| Mar 3, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | 0.14% | - |
| Mar 2, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.35% | - |
| Feb 27, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.11% | - |
| Feb 26, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | -0.09% | - |
| Feb 25, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 1.15% | - |
| Feb 24, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.02% | - |
| Feb 23, 2026 | 0.64 | 0.64 | 0.64 | 0.64 | 0.64 | 0.02% | - |
| Feb 20, 2026 | 0.64 | 0.64 | 0.63 | 0.64 | 0.64 | -0.16% | - |
| Feb 19, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | -6.29% | 38 |
| Feb 18, 2026 | 0.68 | 0.68 | 0.68 | 0.68 | 0.68 | 7.68% | 6,162 |
| Feb 16, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -2.85% | - |
| Feb 13, 2026 | 0.63 | 0.65 | 0.63 | 0.65 | 0.65 | 2.49% | 55,000 |
| Feb 12, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.83% | 55,000 |
| Feb 11, 2026 | 0.63 | 0.64 | 0.63 | 0.64 | 0.64 | 1.41% | - |
| Feb 10, 2026 | 0.63 | 0.63 | 0.63 | 0.63 | 0.63 | -0.08% | - |