Flowers Foods, Inc. (FRA:FWF)
Germany · Delayed Price · Currency is EUR 7.34
-0.14 (-1.90%)
At close: Jul 20, 2026
FRA:FWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | -1.90% | - |
| Jul 17, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | 5.17% | - |
| Jul 16, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -0.95% | 50 |
| Jul 15, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -0.11% | - |
| Jul 14, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.19 | -0.69% | 100 |
| Jul 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 3.40% | - |
| Jul 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -3.74% | 267 |
| Jul 9, 2026 | 7.27 | 7.27 | 7.27 | 7.27 | 7.27 | -5.21% | - |
| Jul 8, 2026 | 7.50 | 7.67 | 7.50 | 7.67 | 7.67 | 2.70% | 585 |
| Jul 7, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | -0.40% | - |
| Jul 6, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 0.46% | 1,200 |
| Jul 3, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.99% | - |
| Jul 2, 2026 | 7.32 | 7.32 | 7.32 | 7.32 | 7.32 | 6.30% | - |
| Jul 1, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.80% | 72 |
| Jun 30, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | 2.31% | - |
| Jun 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 3.72% | - |
| Jun 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -1.20% | - |
| Jun 25, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 1.03% | - |
| Jun 24, 2026 | 6.62 | 6.62 | 6.62 | 6.62 | 6.62 | 3.89% | - |
| Jun 23, 2026 | 6.37 | 6.37 | 6.37 | 6.37 | 6.37 | -6.02% | - |
| Jun 22, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.89% | - |
| Jun 19, 2026 | 6.72 | 6.72 | 6.72 | 6.72 | 6.72 | 6.43% | - |
| Jun 18, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | -4.33% | - |
| Jun 17, 2026 | 6.49 | 6.60 | 6.49 | 6.60 | 6.60 | 0.12% | 620 |
| Jun 16, 2026 | 6.59 | 6.59 | 6.59 | 6.59 | 6.59 | -0.96% | - |
| Jun 15, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.33% | - |
| Jun 12, 2026 | 6.60 | 6.75 | 6.60 | 6.75 | 6.75 | 2.47% | 100 |
| Jun 11, 2026 | 6.67 | 6.69 | 6.67 | 6.69 | 6.58 | -1.65% | 1,700 |
| Jun 10, 2026 | 6.57 | 6.80 | 6.57 | 6.80 | 6.69 | 6.01% | 153 |
| Jun 9, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.31 | -0.12% | - |
| Jun 8, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.32 | 2.55% | - |
| Jun 5, 2026 | 6.27 | 6.27 | 6.27 | 6.27 | 6.16 | 1.06% | - |
| Jun 4, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.10 | -2.30% | - |
| Jun 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.24 | -2.85% | - |
| Jun 2, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.43 | 0.34% | - |
| Jun 1, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.40 | -0.52% | - |
| May 29, 2026 | 6.58 | 6.58 | 6.54 | 6.54 | 6.44 | -1.77% | 1,000 |
| May 28, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.55 | -1.30% | - |
| May 27, 2026 | 6.63 | 6.75 | 6.63 | 6.75 | 6.64 | -0.03% | 36 |
| May 26, 2026 | 6.76 | 6.76 | 6.75 | 6.75 | 6.64 | -3.38% | 72 |
| May 25, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.87 | 3.90% | 300 |
| May 22, 2026 | 6.06 | 6.73 | 6.06 | 6.73 | 6.62 | 9.01% | 650 |
| May 21, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.07 | -0.03% | - |
| May 20, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.07 | -0.96% | - |
| May 19, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.13 | -0.29% | - |
| May 18, 2026 | 6.14 | 6.25 | 6.10 | 6.25 | 6.15 | 0.81% | 1,027 |
| May 15, 2026 | 6.23 | 6.28 | 6.20 | 6.20 | 6.10 | -5.49% | 1,250 |
| May 14, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.45 | -1.68% | - |
| May 13, 2026 | 6.90 | 6.90 | 6.60 | 6.67 | 6.56 | -3.47% | 5,000 |
| May 12, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.80 | -0.83% | - |