Elders Limited (FRA:FTZ)
Germany · Delayed Price · Currency is EUR 3.240
-0.020 (-0.61%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:FTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -2.98% | - |
| Jun 1, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -1.18% | - |
| May 29, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| May 28, 2026 | 3.36 | 3.44 | 3.36 | 3.44 | 3.44 | - | 474 |
| May 27, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | -2.82% | - |
| May 26, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -2.45% | - |
| May 25, 2026 | 3.74 | 3.74 | 3.74 | 3.74 | 3.63 | 3.89% | - |
| May 22, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.49 | 5.26% | - |
| May 21, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | 1.79% | - |
| May 20, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.26 | -1.75% | - |
| May 19, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.32 | 0.59% | - |
| May 18, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.30 | -22.37% | - |
| May 15, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.25 | -1.35% | - |
| May 14, 2026 | 4.38 | 4.44 | 4.38 | 4.44 | 4.31 | 0.45% | 550 |
| May 13, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.29 | 2.79% | - |
| May 12, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | 2.38% | - |
| May 11, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | - | - |
| May 8, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | -2.78% | - |
| May 7, 2026 | 4.32 | 4.32 | 4.32 | 4.32 | 4.19 | -0.92% | - |
| May 6, 2026 | 4.30 | 4.36 | 4.30 | 4.36 | 4.23 | 2.35% | 45 |
| May 5, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.13 | -2.74% | - |
| May 4, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.25 | 1.86% | - |
| Apr 30, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | - | - |
| Apr 29, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | -0.92% | - |
| Apr 28, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.21 | -1.36% | 700 |
| Apr 27, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | -0.45% | - |
| Apr 24, 2026 | 4.42 | 4.42 | 4.42 | 4.42 | 4.29 | -1.34% | - |
| Apr 23, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.35 | - | - |
| Apr 22, 2026 | 4.48 | 4.48 | 4.48 | 4.48 | 4.35 | -0.88% | - |
| Apr 21, 2026 | 4.52 | 4.52 | 4.52 | 4.52 | 4.39 | 0.44% | - |
| Apr 20, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | - | - |
| Apr 17, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | 0.90% | - |
| Apr 16, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.33 | - | - |
| Apr 15, 2026 | 4.46 | 4.46 | 4.46 | 4.46 | 4.33 | -0.89% | - |
| Apr 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | -0.88% | - |
| Apr 13, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.41 | - | - |
| Apr 10, 2026 | 4.54 | 4.54 | 4.54 | 4.54 | 4.41 | -2.58% | - |
| Apr 9, 2026 | 4.56 | 4.66 | 4.56 | 4.66 | 4.52 | 3.56% | 54 |
| Apr 8, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.37 | 3.21% | - |
| Apr 7, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.23 | - | - |
| Apr 2, 2026 | 4.36 | 4.36 | 4.36 | 4.36 | 4.23 | -0.91% | - |
| Apr 1, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.27 | 3.29% | - |
| Mar 31, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.13 | 0.95% | - |
| Mar 30, 2026 | 4.22 | 4.22 | 4.22 | 4.22 | 4.09 | -1.86% | - |
| Mar 27, 2026 | 4.30 | 4.30 | 4.30 | 4.30 | 4.17 | 0.94% | - |
| Mar 26, 2026 | 4.26 | 4.26 | 4.26 | 4.26 | 4.13 | 2.90% | - |
| Mar 25, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.02 | - | - |
| Mar 24, 2026 | 4.14 | 4.14 | 4.14 | 4.14 | 4.02 | -0.48% | - |
| Mar 23, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.04 | -0.95% | - |
| Mar 20, 2026 | 4.20 | 4.20 | 4.20 | 4.20 | 4.08 | 3.45% | - |