Fevertree Drinks PLC (FRA:FV8)
Germany · Delayed Price · Currency is EUR 9.29
-0.08 (-0.85%)
Last updated: Jun 26, 2026, 9:08 AM CET
FRA:FV8 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 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% | - |
| May 19, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.63 | -0.17% | - |
| May 18, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.64 | -1.46% | - |
| May 15, 2026 | 8.99 | 8.99 | 8.91 | 8.91 | 8.77 | -1.93% | 250 |
| May 14, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 8.94 | 2.48% | - |
| May 13, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.73 | -2.85% | - |
| May 12, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 8.98 | -0.71% | - |
| May 11, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.05 | -0.81% | - |
| May 8, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.12 | -0.54% | - |
| May 7, 2026 | 9.31 | 9.31 | 9.31 | 9.31 | 9.17 | 0.92% | - |
| May 6, 2026 | 9.23 | 9.23 | 9.23 | 9.23 | 9.09 | -1.13% | - |
| May 5, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.19 | -0.16% | - |
| May 4, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.20 | 0.70% | - |
| Apr 30, 2026 | 9.28 | 9.28 | 9.28 | 9.28 | 9.14 | -1.54% | - |
| Apr 29, 2026 | 9.43 | 9.43 | 9.43 | 9.43 | 9.28 | -0.37% | - |
| Apr 28, 2026 | 9.46 | 9.46 | 9.46 | 9.46 | 9.32 | -1.05% | - |
| Apr 27, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.42 | 0.16% | - |
| Apr 24, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.40 | 1.65% | - |
| Apr 23, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.25 | -2.85% | - |
| Apr 22, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.52 | -0.46% | - |
| Apr 21, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.56 | 1.04% | - |
| Apr 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.47 | 2.40% | - |
| Apr 17, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.24 | 0.37% | - |