Flowers Foods, Inc. (FRA:FWF)
Germany · Delayed Price · Currency is EUR 8.25
-0.25 (-2.94%)
Last updated: Feb 20, 2026, 8:04 AM CET
Flowers Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -2.94% | - |
| Feb 19, 2026 | 8.20 | 8.50 | 8.20 | 8.50 | 8.50 | 3.03% | 605 |
| Feb 18, 2026 | 8.00 | 8.25 | 8.00 | 8.25 | 8.25 | -4.62% | 200 |
| Feb 17, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -3.35% | - |
| Feb 16, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 5.92% | 40 |
| Feb 13, 2026 | 9.20 | 9.25 | 8.40 | 8.45 | 8.45 | -15.50% | 1,462 |
| Feb 12, 2026 | 9.65 | 10.00 | 9.65 | 10.00 | 10.00 | 2.04% | 200 |
| Feb 11, 2026 | 9.75 | 9.80 | 9.75 | 9.80 | 9.80 | -3.92% | 2,410 |
| Feb 10, 2026 | 9.80 | 10.20 | 9.80 | 10.20 | 10.20 | -0.97% | 150 |
| Feb 9, 2026 | 9.95 | 10.30 | 9.95 | 10.30 | 10.30 | 4.04% | 180 |
| Feb 6, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.54% | - |
| Feb 5, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Feb 4, 2026 | 9.30 | 10.10 | 9.30 | 10.00 | 10.00 | 3.09% | 3,200 |
| Feb 3, 2026 | 9.35 | 9.70 | 9.35 | 9.70 | 9.70 | 2.65% | 1,100 |
| Feb 2, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 1.07% | - |
| Jan 30, 2026 | 9.15 | 9.45 | 9.15 | 9.35 | 9.35 | 2.75% | 2,528 |
| Jan 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Jan 28, 2026 | 9.10 | 9.30 | 9.10 | 9.30 | 9.30 | 0.54% | 50 |
| Jan 27, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -2.63% | - |
| Jan 26, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | 3.83% | 1,000 |
| Jan 23, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Jan 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.54% | - |
| Jan 21, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Jan 20, 2026 | 9.25 | 9.30 | 9.25 | 9.30 | 9.30 | 1.09% | 200 |
| Jan 19, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Jan 16, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Jan 15, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 4.57% | - |
| Jan 14, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | - |
| Jan 13, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.56% | - |
| Jan 12, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| 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% | - |