Fevertree Drinks PLC (FRA:FV8)
Germany · Delayed Price · Currency is EUR 9.00
+0.10 (1.12%)
At close: Mar 27, 2026
FRA:FV8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 1.12% | - |
| Mar 26, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.26% | - |
| Mar 25, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 10.84% | - |
| Mar 24, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -2.92% | - |
| Mar 23, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -4.47% | - |
| Mar 20, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.10% | - |
| Mar 19, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -5.24% | - |
| Mar 18, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 0.53% | - |
| Mar 17, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | - |
| Mar 16, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Mar 13, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.52% | - |
| Mar 12, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Mar 11, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - | - |
| Mar 10, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -4.46% | - |
| Mar 9, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Mar 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Mar 5, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Mar 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -0.97% | - |
| Mar 3, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | 30 |
| Mar 2, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Feb 27, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 26, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Feb 25, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1.87% | - |
| Feb 24, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.93% | - |
| Feb 23, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Feb 20, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Feb 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Feb 18, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | 100 |
| Feb 17, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.91% | - |
| Feb 16, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Feb 13, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Feb 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.89% | - |
| Feb 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 1.92% | - |
| Feb 10, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Feb 9, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 1.98% | - |
| Feb 6, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - | - |
| Feb 5, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.00% | - |
| Feb 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Feb 3, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.08% | - |
| Feb 2, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | - | - |
| Jan 30, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -10.91% | - |
| Jan 29, 2026 | 10.20 | 11.00 | 10.20 | 11.00 | 11.00 | 5.77% | 250 |
| Jan 28, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -2.80% | - |
| Jan 27, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 4.90% | 500 |
| Jan 26, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Jan 23, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.86% | - |
| Jan 22, 2026 | 10.10 | 10.50 | 10.10 | 10.50 | 10.50 | 0.96% | 100 |
| Jan 21, 2026 | 9.85 | 10.40 | 9.85 | 10.40 | 10.40 | 5.05% | 30 |
| Jan 20, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -5.71% | - |
| Jan 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 2.94% | - |