Fevertree Drinks PLC (FRA:FV8)
Germany · Delayed Price · Currency is EUR 9.10
+0.05 (0.55%)
At close: Nov 28, 2025
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Nov 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Nov 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Nov 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Nov 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 6.47% | 2,000 |
| Nov 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Nov 20, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -1.14% | 65 |
| Nov 19, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | -0.56% | 60 |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Nov 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Nov 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Nov 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Nov 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Nov 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Nov 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Nov 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Nov 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Nov 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Oct 31, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Oct 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Oct 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Oct 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Oct 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Oct 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Oct 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Oct 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.89% | - |
| Oct 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Oct 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Oct 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Oct 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Oct 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Oct 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Oct 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Oct 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Oct 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Oct 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Oct 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Sep 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Sep 29, 2025 | 9.75 | 10.30 | 9.75 | 10.30 | 10.30 | 0.98% | 500 |
| Sep 26, 2025 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 0.99% | 150 |
| Sep 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Sep 24, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.73 | 6.93% | 30 |
| Sep 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - | - |
| Sep 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -1.94% | - |