Flight Centre Travel Group Limited (FRA:FLI)
Germany · Delayed Price · Currency is EUR 6.40
-0.05 (-0.78%)
Last updated: Apr 24, 2026, 8:05 AM CET
FRA:FLI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -4.44% | - |
| Apr 22, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -2.88% | - |
| Apr 21, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| Apr 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| Apr 17, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| Apr 16, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 3.62% | - |
| Apr 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 2.99% | - |
| Apr 14, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -0.74% | - |
| Apr 13, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Apr 10, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.74% | - |
| Apr 9, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -4.23% | - |
| Apr 8, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 8.40% | - |
| Apr 7, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | - |
| Apr 2, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -3.79% | - |
| Apr 1, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.60 | 5.60% | - |
| Mar 31, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |
| Mar 30, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -3.91% | 125 |
| 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% | - |