Fletcher Building Limited (FRA:FLQ)
Germany · Delayed Price · Currency is EUR 1.860
+0.040 (2.20%)
Last updated: Jul 28, 2026, 9:55 AM CET
FRA:FLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.83 | 1.83 | 1.82 | 1.82 | 1.82 | - | - |
| Jul 24, 2026 | 1.80 | 1.82 | 1.80 | 1.82 | 1.82 | -1.62% | - |
| Jul 23, 2026 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -1.07% | - |
| Jul 22, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 2.75% | - |
| Jul 21, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | -1.09% | - |
| Jul 20, 2026 | 1.83 | 1.84 | 1.83 | 1.84 | 1.84 | 1.66% | - |
| Jul 17, 2026 | 1.81 | 1.82 | 1.81 | 1.81 | 1.81 | 1.12% | - |
| Jul 16, 2026 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | 1.13% | - |
| Jul 15, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | 0.57% | - |
| Jul 14, 2026 | 1.74 | 1.76 | 1.74 | 1.76 | 1.76 | 0.57% | - |
| Jul 13, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | 1.74% | - |
| Jul 10, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | - |
| Jul 9, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | 4.24% | 11,163 |
| Jul 6, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 3.77% | 1,000 |
| Jun 30, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Jun 29, 2026 | 1.58 | 1.59 | 1.58 | 1.59 | 1.59 | 0.63% | - |
| Jun 22, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 3.27% | - |
| Jun 19, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -3.16% | - |
| Jun 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | - |
| Jun 17, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.58% | - |
| Jun 15, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | - |
| Jun 10, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.30% | - |
| Jun 9, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 6.21% | - |
| Jun 8, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.68% | 1,492 |
| May 22, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 4.20% | - |
| May 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 2.88% | - |
| May 14, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -2.11% | - |
| May 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| May 11, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.90% | - |
| May 8, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| May 7, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 4.35% | - |
| May 4, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 2.22% | - |
| Apr 28, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | - |
| Apr 27, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -4.96% | - |
| Apr 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 2.17% | - |
| Apr 17, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.50% | - |
| Apr 10, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | - |
| Apr 2, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -4.17% | - |
| Mar 30, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -4.00% | 2,099 |
| Mar 25, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Mar 24, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | - |
| Mar 23, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | -4.32% | - |
| Mar 20, 2026 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -2.99% | 150 |
| Mar 16, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 2.45% | - |
| Mar 13, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | - |
| Mar 11, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | 2.42% | 765 |
| Mar 9, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -5.71% | - |
| Mar 6, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 1.74% | 1,184 |
| Mar 3, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | 1.78% | - |
| Mar 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | - |