Flowers Foods, Inc. (FRA:FWF)
Germany · Delayed Price · Currency is EUR 6.03
-0.12 (-1.89%)
At close: Aug 26, 2026
FRA:FWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -1.89% | - |
| Aug 25, 2026 | 6.15 | 6.19 | 6.15 | 6.15 | 6.15 | 1.92% | 5,180 |
| Aug 24, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | -2.68% | 200 |
| Aug 21, 2026 | 5.81 | 6.20 | 5.81 | 6.20 | 6.20 | 1.47% | 1,810 |
| Aug 20, 2026 | 6.38 | 6.38 | 6.11 | 6.11 | 6.11 | -5.18% | 1,000 |
| Aug 19, 2026 | 6.32 | 6.44 | 6.32 | 6.44 | 6.44 | 3.24% | 2,000 |
| Aug 18, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | -3.01% | - |
| Aug 17, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.31% | - |
| Aug 14, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -0.83% | 500 |
| Aug 13, 2026 | 6.16 | 6.51 | 6.16 | 6.51 | 6.51 | 5.44% | 500 |
| Aug 12, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.39% | - |
| Aug 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -2.84% | - |
| Aug 10, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | 1.74% | - |
| Aug 7, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.58% | - |
| Aug 6, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | 0.54% | - |
| Aug 5, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 1.09% | - |
| Aug 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | 0.88% | - |
| Aug 3, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | 0.10% | 200 |
| Jul 31, 2026 | 6.21 | 6.21 | 6.16 | 6.16 | 6.16 | -4.50% | 238 |
| Jul 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.31% | - |
| Jul 29, 2026 | 6.57 | 6.57 | 6.47 | 6.47 | 6.47 | -3.49% | 500 |
| Jul 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.78% | - |
| Jul 27, 2026 | 6.72 | 6.90 | 6.72 | 6.90 | 6.90 | 2.13% | 215 |
| Jul 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -5.91% | - |
| Jul 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -2.53% | - |
| Jul 22, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 0.16% | - |
| Jul 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.16% | - |
| 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% | - |