Fevertree Drinks PLC (FRA:FV8)
Germany · Delayed Price · Currency is EUR 9.43
-0.16 (-1.67%)
Last updated: Jul 28, 2026, 8:08 AM CET
FRA:FV8 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.06% | - |
| Jul 9, 2026 | 8.84 | 8.84 | 8.84 | 8.84 | 8.84 | -2.59% | - |
| Jul 8, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.83% | - |
| Jul 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.07% | - |
| Jul 6, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -0.76% | - |
| Jul 3, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -1.38% | - |
| Jul 2, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.19% | - |
| Jul 1, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.22% | - |
| Jun 30, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.59% | - |
| Jun 29, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 0.32% | - |
| Jun 26, 2026 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | -0.85% | - |
| Jun 25, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -1.83% | - |
| Jun 24, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 4.26% | - |
| Jun 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.60% | - |
| Jun 22, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -2.23% | - |
| Jun 19, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -2.23% | - |
| Jun 18, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 0.73% | - |
| Jun 17, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.53% | - |
| Jun 16, 2026 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -0.68% | - |
| Jun 15, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | 1.11% | - |
| Jun 12, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.42% | - |
| Jun 11, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 3.68% | - |
| Jun 10, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 5.21% | - |
| Jun 9, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.11% | - |
| Jun 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 1.79% | - |
| Jun 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -2.15% | - |
| Jun 4, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.29% | - |
| Jun 3, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.81% | - |
| Jun 2, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -2.76% | - |
| Jun 1, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.73% | - |
| May 29, 2026 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -1.92% | - |
| May 28, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | 0.55% | - |
| May 27, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 2.31% | - |
| May 26, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | 0.06% | - |
| May 25, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.45% | - |
| May 22, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 0.51% | - |
| May 21, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3.16% | - |
| May 20, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.58 | -0.57% | - |