Fletcher Building Limited (FRA:FLQ)
Germany · Delayed Price · Currency is EUR 1.930
+0.010 (0.52%)
Last updated: Aug 26, 2026, 3:25 PM CET
FRA:FLQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.92 | 1.92 | 1.92 | 1.92 | - | - | - |
| Aug 25, 2026 | 1.91 | 1.92 | 1.91 | 1.92 | 1.92 | -0.52% | - |
| Aug 24, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | -1.53% | - |
| Aug 21, 2026 | 1.94 | 1.96 | 1.94 | 1.96 | 1.96 | 1.03% | - |
| Aug 20, 2026 | 1.94 | 1.94 | 1.94 | 1.94 | 1.94 | 2.65% | - |
| Aug 19, 2026 | 1.87 | 1.89 | 1.87 | 1.89 | 1.89 | 4.42% | - |
| Aug 18, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 0.56% | - |
| Aug 17, 2026 | 1.80 | 1.80 | 1.80 | 1.80 | 1.80 | -1.10% | - |
| Aug 14, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | 1.68% | - |
| Aug 13, 2026 | 1.79 | 1.79 | 1.78 | 1.79 | 1.79 | -1.65% | - |
| Aug 12, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | - |
| Aug 11, 2026 | 1.82 | 1.82 | 1.82 | 1.82 | 1.82 | - | - |
| Aug 10, 2026 | 1.81 | 1.82 | 1.81 | 1.82 | 1.82 | - | - |
| Aug 7, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | -0.55% | - |
| Aug 6, 2026 | 1.82 | 1.83 | 1.82 | 1.83 | 1.83 | 0.55% | - |
| Aug 5, 2026 | 1.82 | 1.82 | 1.81 | 1.82 | 1.82 | 2.25% | - |
| Aug 4, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 1.14% | - |
| Aug 3, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -0.56% | - |
| Jul 31, 2026 | 1.76 | 1.77 | 1.76 | 1.77 | 1.77 | -3.28% | - |
| Jul 30, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | -2.14% | - |
| Jul 29, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | - |
| Jul 28, 2026 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | 2.20% | - |
| 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 | - | - |