Flowers Foods, Inc. (FRA:FWF)
Germany · Delayed Price · Currency is EUR 8.85
-0.05 (-0.56%)
Last updated: Jan 9, 2026, 8:02 AM CET
Flowers Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Jan 8, 2026 | 8.45 | 8.90 | 8.45 | 8.90 | 8.90 | -1.11% | 550 |
| Jan 7, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 4.65% | - |
| Jan 6, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -4.97% | - |
| Jan 5, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -2.69% | - |
| Jan 2, 2026 | 9.10 | 9.35 | 9.10 | 9.30 | 9.30 | -0.53% | 1,026 |
| Dec 30, 2025 | 9.10 | 9.35 | 9.10 | 9.35 | 9.35 | 2.75% | 350 |
| Dec 29, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - | - |
| Dec 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Dec 22, 2025 | 9.55 | 9.55 | 9.30 | 9.30 | 9.30 | -3.12% | 560 |
| Dec 19, 2025 | 9.20 | 9.65 | 9.20 | 9.60 | 9.60 | 0.52% | 2,500 |
| Dec 18, 2025 | 9.30 | 9.55 | 9.30 | 9.55 | 9.55 | 0.53% | 3,500 |
| Dec 17, 2025 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 2.15% | 500 |
| Dec 16, 2025 | 9.20 | 9.35 | 9.20 | 9.30 | 9.30 | -0.53% | 400 |
| Dec 15, 2025 | 9.25 | 9.35 | 9.25 | 9.35 | 9.35 | 1.08% | 1,407 |
| Dec 12, 2025 | 9.10 | 9.25 | 9.10 | 9.25 | 9.25 | -1.07% | 500 |
| Dec 11, 2025 | 9.10 | 9.40 | 9.10 | 9.35 | 9.35 | 2.19% | 10,546 |
| Dec 10, 2025 | 9.05 | 9.20 | 9.05 | 9.15 | 9.15 | 0.55% | 500 |
| Dec 9, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Dec 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Dec 5, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | -1.60% | 550 |
| Dec 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87% | - |
| Dec 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Dec 2, 2025 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -3.68% | 222 |
| Dec 1, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 2.15% | 3,688 |
| Nov 28, 2025 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 1.09% | 250 |
| Nov 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.99 | -2.13% | - |
| Nov 26, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.18 | 5.62% | 320 |
| Nov 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.69 | -1.11% | - |
| Nov 24, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 8.79 | -0.55% | 400 |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.84 | -0.55% | - |
| Nov 20, 2025 | 9.10 | 9.25 | 9.10 | 9.10 | 8.89 | -2.15% | 800 |
| Nov 19, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.08 | - | 250 |
| Nov 18, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.08 | -4.12% | 500 |
| Nov 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.48 | 0.52% | 30 |
| Nov 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.43 | -3.02% | - |
| Nov 13, 2025 | 9.80 | 9.95 | 9.80 | 9.95 | 9.72 | -1.49% | 200 |
| Nov 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.87 | 2.02% | 150 |
| Nov 11, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.67 | 1.02% | 100 |
| Nov 10, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.57 | -4.85% | 1,700 |
| Nov 7, 2025 | 10.20 | 10.60 | 10.20 | 10.30 | 10.06 | -0.96% | 1,100 |
| Nov 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.16 | 0.97% | - |
| Nov 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.06 | 0.98% | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.96 | -1.92% | - |
| Nov 3, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.16 | -0.95% | 70 |
| Oct 31, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.26 | 0.96% | 48 |
| Oct 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.16 | -1.89% | - |
| Oct 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.35 | -2.75% | - |
| Oct 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.65 | 0.93% | - |
| Oct 27, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.55 | 0.93% | 2,338 |