Flight Centre Travel Group Limited (FRA:FLI)
Germany · Delayed Price · Currency is EUR 6.45
-0.15 (-2.27%)
At close: Sep 18, 2026
FRA:FLI Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -2.27% | - |
| Sep 17, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 1.31% | - |
| Sep 16, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.51 | 0.75% | - |
| Sep 15, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | 1.53% | - |
| Sep 14, 2026 | 6.60 | 6.60 | 6.55 | 6.55 | 6.37 | -1.50% | 2,500 |
| Sep 11, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.47 | -0.75% | - |
| Sep 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.51 | -2.19% | - |
| Sep 9, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.66 | -2.14% | - |
| Sep 8, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - | - |
| Sep 7, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | -0.71% | - |
| Sep 4, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.85 | 0.71% | - |
| Sep 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | - | - |
| Sep 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.81 | -2.10% | - |
| Sep 1, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | -0.69% | - |
| Aug 31, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | -1.37% | - |
| Aug 28, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | -1.35% | - |
| Aug 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.20 | 1.37% | - |
| Aug 26, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | -7.01% | - |
| Aug 25, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.63 | 2.61% | - |
| Aug 24, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.44 | 1.32% | - |
| Aug 21, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.34 | -1.31% | - |
| Aug 20, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.44 | - | - |
| Aug 19, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.44 | -1.29% | - |
| Aug 18, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.54 | -0.64% | - |
| Aug 17, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.58 | -1.27% | - |
| Aug 14, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.68 | - | - |
| Aug 13, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.68 | -1.25% | - |
| Aug 12, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.78 | -1.84% | - |
| Aug 11, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.92 | -1.21% | - |
| Aug 10, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.02 | 0.61% | - |
| Aug 7, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 7.97 | -0.61% | - |
| Aug 6, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.02 | 1.23% | - |
| Aug 5, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 7.92 | 2.52% | - |
| Aug 4, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.73 | -1.24% | - |
| Aug 3, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.83 | 1.90% | - |
| Jul 31, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.68 | 1.28% | - |
| Jul 30, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.58 | -1.27% | - |
| Jul 29, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.68 | 3.27% | - |
| Jul 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.44 | 4.08% | - |
| Jul 27, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.15 | 3.52% | - |
| Jul 24, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.90 | -1.39% | - |
| Jul 23, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | - | - |
| Jul 22, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.00 | 0.70% | - |
| Jul 21, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | - | - |
| Jul 20, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.95 | -2.05% | - |
| Jul 17, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.10 | -2.01% | - |
| Jul 16, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.24 | 0.68% | - |
| Jul 15, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.20 | 0.68% | - |
| Jul 14, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.15 | -0.68% | - |
| Jul 13, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.20 | 0.68% | - |