Flowers Foods, Inc. (FRA:FWF)
Germany · Delayed Price · Currency is EUR 7.20
+0.10 (1.41%)
At close: Mar 27, 2026
FRA:FWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 1.41% | 160 |
| Mar 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| Mar 25, 2026 | 7.15 | 7.20 | 7.10 | 7.10 | 7.10 | -1.39% | 6,458 |
| Mar 24, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | 4.35% | 200 |
| Mar 23, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -4.17% | 60 |
| Mar 20, 2026 | 7.05 | 7.20 | 7.05 | 7.20 | 7.20 | -3.36% | 60 |
| Mar 19, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 1.36% | 550 |
| Mar 18, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | -3.29% | - |
| Mar 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | - |
| Mar 16, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 4.11% | 150 |
| Mar 13, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - | - |
| Mar 12, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | -1.35% | - |
| Mar 11, 2026 | 7.35 | 7.55 | 7.35 | 7.40 | 7.40 | -1.99% | 1,899 |
| Mar 10, 2026 | 7.60 | 7.60 | 7.55 | 7.55 | 7.55 | -1.95% | 250 |
| Mar 9, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 1.99% | 2,550 |
| Mar 6, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -2.58% | - |
| Mar 5, 2026 | 7.60 | 7.75 | 7.60 | 7.75 | 7.54 | -0.64% | 400 |
| Mar 4, 2026 | 7.90 | 8.00 | 7.80 | 7.80 | 7.58 | -3.70% | 1,352 |
| Mar 3, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 7.88 | -2.41% | - |
| Mar 2, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.07 | -2.35% | 283 |
| Feb 27, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.27 | 1.80% | 152 |
| Feb 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.12 | -1.18% | 500 |
| Feb 25, 2026 | 8.30 | 8.45 | 8.30 | 8.45 | 8.22 | - | 2,000 |
| Feb 24, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.22 | - | - |
| Feb 23, 2026 | 8.35 | 8.45 | 8.35 | 8.45 | 8.22 | 2.42% | 100 |
| Feb 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.02 | -2.94% | - |
| Feb 19, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.27 | 3.03% | 605 |
| Feb 18, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.02 | -4.62% | 200 |
| Feb 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.41 | -3.35% | - |
| Feb 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.70 | 5.92% | 40 |
| Feb 13, 2026 | 9.20 | 9.25 | 8.40 | 8.45 | 8.22 | -15.50% | 1,462 |
| Feb 12, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 9.72 | 2.04% | 200 |
| Feb 11, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.53 | -3.92% | 2,410 |
| Feb 10, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 9.92 | -0.97% | 150 |
| Feb 9, 2026 | 9.95 | 10.30 | 9.95 | 10.30 | 10.02 | 4.04% | 180 |
| Feb 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.63 | 1.54% | - |
| Feb 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.48 | -2.50% | - |
| Feb 4, 2026 | 9.30 | 10.10 | 9.30 | 10.00 | 9.72 | 3.09% | 3,200 |
| Feb 3, 2026 | 9.35 | 9.70 | 9.35 | 9.70 | 9.43 | 2.65% | 1,100 |
| Feb 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.19 | 1.07% | - |
| Jan 30, 2026 | 9.15 | 9.45 | 9.15 | 9.35 | 9.09 | 2.75% | 2,528 |
| Jan 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 8.85 | -2.15% | - |
| Jan 28, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.04 | 0.54% | 50 |
| Jan 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.99 | -2.63% | - |
| Jan 26, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.24 | 3.83% | 1,000 |
| Jan 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 8.90 | -0.54% | - |
| Jan 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.95 | -0.54% | - |
| Jan 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 8.99 | -0.54% | - |
| Jan 20, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.04 | 1.09% | 200 |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 8.95 | -1.60% | - |