Fevertree Drinks PLC (FRA:FV8)
Germany · Delayed Price · Currency is EUR 11.06
+0.14 (1.28%)
Last updated: Oct 23, 2026, 8:05 AM CEST
FRA:FV8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1.28% | 150 |
| Oct 22, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.09% | - |
| Oct 21, 2026 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 0.37% | - |
| Oct 20, 2026 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.83% | - |
| Oct 19, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 2.37% | - |
| Oct 16, 2026 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 3.53% | - |
| Oct 15, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.69% | - |
| Oct 14, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.65% | - |
| Oct 13, 2026 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 3.05% | - |
| Oct 12, 2026 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | -5.53% | - |
| Oct 9, 2026 | 9.81 | 10.57 | 9.81 | 10.57 | 10.57 | 8.08% | 150 |
| Oct 8, 2026 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 1.45% | - |
| Oct 7, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -0.05% | - |
| Oct 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.36% | - |
| Oct 5, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.62% | - |
| Oct 2, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -1.89% | - |
| Oct 1, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.13% | - |
| Sep 30, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.95% | - |
| Sep 29, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.05% | - |
| Sep 28, 2026 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -2.41% | - |
| Sep 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.72% | - |
| Sep 24, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -4.33% | - |
| Sep 23, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.02 | -0.30% | - |
| Sep 22, 2026 | 9.82 | 10.13 | 9.82 | 10.12 | 10.05 | 3.37% | 961 |
| Sep 21, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.72 | -1.76% | - |
| Sep 18, 2026 | 9.97 | 9.97 | 9.97 | 9.97 | 9.90 | 3.53% | - |
| Sep 17, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.56 | -0.72% | - |
| Sep 16, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | 2.00% | - |
| Sep 15, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.44 | 3.99% | - |
| Sep 14, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.08 | 3.34% | - |
| Sep 11, 2026 | 8.80 | 8.85 | 8.80 | 8.85 | 8.78 | -5.60% | 520 |
| Sep 10, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.30 | 1.96% | - |
| Sep 9, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.13 | -1.18% | - |
| Sep 8, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.23 | -1.59% | - |
| Sep 7, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.38 | 1.23% | - |
| Sep 4, 2026 | 9.34 | 9.34 | 9.34 | 9.34 | 9.27 | -1.53% | - |
| Sep 3, 2026 | 9.48 | 9.48 | 9.48 | 9.48 | 9.41 | -0.73% | - |
| Sep 2, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.48 | -2.55% | - |
| Sep 1, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | -0.15% | - |
| Aug 31, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.75 | 0.20% | - |
| Aug 28, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.73 | -0.15% | - |
| Aug 27, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.74 | 0.51% | - |
| Aug 26, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.69 | -0.91% | - |
| Aug 25, 2026 | 9.85 | 9.85 | 9.85 | 9.85 | 9.78 | 0.46% | - |
| Aug 24, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.74 | 1.24% | - |
| Aug 21, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.62 | 1.04% | - |
| Aug 20, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.52 | -1.13% | - |
| Aug 19, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | -0.05% | - |
| Aug 18, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.63 | -2.95% | - |
| Aug 17, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 9.92 | 0.50% | - |