Flight Centre Travel Group Limited (FRA:FLI)
Germany · Delayed Price · Currency is EUR 6.40
-0.20 (-3.03%)
At close: Mar 27, 2026
FRA:FLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -3.03% | - |
| Mar 26, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | -2.22% | - |
| Mar 25, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 2.27% | - |
| Mar 24, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.53 | -0.75% | - |
| Mar 23, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.58 | -4.32% | - |
| Mar 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | - | - |
| Mar 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | -3.47% | - |
| Mar 18, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | 3.60% | - |
| Mar 17, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.87 | 1.46% | - |
| Mar 16, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | - | - |
| Mar 13, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.78 | -2.84% | - |
| Mar 12, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | -2.76% | - |
| Mar 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | - | - |
| Mar 10, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | 2.84% | - |
| Mar 9, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | -2.76% | - |
| Mar 6, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.17 | -0.68% | - |
| Mar 5, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.22 | 3.55% | - |
| Mar 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.97 | -1.40% | - |
| Mar 3, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.07 | -0.69% | - |
| Mar 2, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.12 | -6.49% | - |
| Feb 27, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.62 | 1.99% | - |
| Feb 26, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.47 | -0.66% | - |
| Feb 25, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.52 | -3.18% | - |
| Feb 24, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.76 | -3.68% | - |
| Feb 23, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.06 | -2.40% | - |
| Feb 20, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.26 | -0.60% | - |
| Feb 19, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.31 | 2.44% | - |
| Feb 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | - | - |
| Feb 17, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.11 | -1.20% | - |
| Feb 16, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.21 | 0.61% | - |
| Feb 13, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.16 | -2.94% | - |
| Feb 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.41 | -3.41% | - |
| Feb 11, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | 1.15% | - |
| Feb 10, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.60 | 0.58% | - |
| Feb 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.56 | 8.13% | - |
| Feb 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.91 | -10.61% | - |
| Feb 5, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.85 | 0.56% | - |
| Feb 4, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.80 | -6.81% | - |
| Feb 3, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.45 | 2.69% | 246 |
| Feb 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | - | - |
| Jan 30, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.20 | 2.20% | - |
| Jan 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.00 | 1.68% | - |
| Jan 28, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.85 | 0.56% | 432 |
| Jan 27, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.80 | -0.56% | - |
| Jan 26, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.85 | - | - |
| Jan 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.85 | 0.56% | - |
| Jan 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.80 | 1.14% | - |
| Jan 21, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.70 | -0.56% | - |
| Jan 20, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.75 | -1.67% | - |
| Jan 19, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.90 | - | - |