Fevertree Drinks PLC (FRA:FV8)
Germany · Delayed Price · Currency is EUR 9.97
+0.34 (3.53%)
At close: Sep 18, 2026
FRA:FV8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 3.53% | - |
| Sep 17, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.72% | - |
| Sep 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 2.00% | - |
| Sep 15, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 3.99% | - |
| Sep 14, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 3.34% | - |
| Sep 11, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.85 | -5.60% | 520 |
| Sep 10, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 1.96% | - |
| Sep 9, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -1.18% | - |
| Sep 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.59% | - |
| Sep 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.23% | - |
| Sep 4, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -1.53% | - |
| Sep 3, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.73% | - |
| Sep 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.55% | - |
| Sep 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.15% | - |
| Aug 31, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.20% | - |
| Aug 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.15% | - |
| Aug 27, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.51% | - |
| Aug 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.91% | - |
| Aug 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.46% | - |
| Aug 24, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.24% | - |
| Aug 21, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 1.04% | - |
| Aug 20, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -1.13% | - |
| Aug 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.05% | - |
| Aug 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.95% | - |
| Aug 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.50% | - |
| Aug 14, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 1.12% | - |
| Aug 13, 2026 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.35% | - |
| Aug 12, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.30% | - |
| Aug 11, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -3.32% | 255 |
| Aug 10, 2026 | 10.14 | 10.24 | 10.14 | 10.24 | 10.24 | 1.59% | 255 |
| Aug 7, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 2.80% | - |
| Aug 6, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.05% | - |
| Aug 5, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.82% | - |
| Aug 4, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.77% | - |
| Aug 3, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.02% | - |
| Jul 31, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.20% | - |
| Jul 30, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 0.51% | - |
| Jul 29, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3.29% | - |
| Jul 28, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | -1.67% | - |
| Jul 27, 2026 | 9.45 | 9.59 | 9.45 | 9.59 | 9.59 | -1.08% | 249 |
| Jul 24, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -1.07% | - |
| Jul 23, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.56% | - |
| Jul 22, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.34% | - |
| Jul 21, 2026 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.32% | - |
| Jul 20, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.16% | - |
| Jul 17, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.62% | - |
| Jul 16, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 2.04% | - |
| Jul 15, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | 1.73% | - |
| Jul 14, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.50% | - |
| Jul 13, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | 1.53% | - |