Fisher & Paykel Healthcare Corporation Limited (FRA:FPLB)
Germany · Delayed Price · Currency is EUR 22.40
-0.20 (-0.88%)
At close: Aug 26, 2026
FRA:FPLB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.89% | - |
| Aug 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 1.82% | - |
| Aug 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 1.85% | - |
| Aug 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.89% | - |
| Aug 19, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 18, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - | - |
| Aug 17, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 14, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | - | - |
| Aug 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Aug 12, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.93% | - |
| Aug 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.94% | - |
| Aug 10, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% | - |
| Aug 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.94% | - |
| Aug 6, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.85% | - |
| Aug 5, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.82% | - |
| Aug 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 6.80% | 2 |
| Aug 3, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.98% | - |
| Jul 31, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - | - |
| Jul 30, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -2.86% | - |
| Jul 29, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 2.94% | - |
| Jul 28, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 2.00% | - |
| Jul 27, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.52% | - |
| Jul 24, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -1.50% | - |
| Jul 23, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Jul 21, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.00% | - |
| Jul 20, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Jul 17, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Jul 16, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Jul 15, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.50% | - |
| Jul 14, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - | - |
| Jul 13, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -0.50% | - |
| Jul 10, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Jul 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.65% | - |
| Jul 8, 2026 | 19.60 | 19.60 | 19.10 | 19.20 | 19.20 | -4.00% | 338 |
| Jul 7, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 1.01% | - |
| Jul 6, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 1.54% | - |
| Jul 3, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 1.56% | - |
| Jul 2, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Jul 1, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Jun 30, 2026 | 19.00 | 19.00 | 18.40 | 18.40 | 18.40 | -3.66% | 500 |
| Jun 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.60% | - |
| Jun 26, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -0.53% | - |
| Jun 25, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 2.72% | - |
| Jun 24, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | -3.66% | - |
| Jun 23, 2026 | 18.40 | 19.10 | 18.40 | 19.10 | 19.10 | 1.60% | 162 |
| Jun 22, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 3.26% | - |
| Jun 19, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.21 | - | - |
| Jun 18, 2026 | 18.40 | 18.40 | 18.40 | 18.40 | 18.21 | -2.65% | - |
| Jun 17, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.70 | 0.53% | - |