Flowers Foods, Inc. (FRA:FWF)
Germany · Delayed Price · Currency is EUR 7.45
+0.01 (0.19%)
Last updated: Apr 24, 2026, 8:04 AM CET
FRA:FWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.44 | 7.44 | 7.44 | 7.44 | - | 1.50% | - |
| Apr 22, 2026 | 7.33 | 7.33 | 7.33 | 7.33 | 7.33 | -0.46% | - |
| Apr 21, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 3.08% | - |
| Apr 20, 2026 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.78% | - |
| Apr 17, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -1.29% | - |
| Apr 16, 2026 | 7.19 | 7.29 | 7.19 | 7.29 | 7.29 | 5.04% | 400 |
| Apr 15, 2026 | 6.94 | 6.94 | 6.94 | 6.94 | 6.94 | 0.61% | - |
| Apr 14, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | -1.32% | - |
| Apr 13, 2026 | 6.83 | 6.99 | 6.81 | 6.99 | 6.99 | 1.33% | 45,121 |
| Apr 10, 2026 | 6.89 | 6.90 | 6.89 | 6.90 | 6.90 | 0.73% | 1,000 |
| Apr 9, 2026 | 6.87 | 6.87 | 6.85 | 6.85 | 6.85 | -2.14% | 200 |
| Apr 8, 2026 | 7.04 | 7.04 | 7.00 | 7.00 | 7.00 | -3.23% | 1,150 |
| Apr 7, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 4.09% | 200 |
| Apr 2, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | 0.72% | - |
| Apr 1, 2026 | 7.00 | 7.00 | 6.90 | 6.90 | 6.90 | -5.48% | 356 |
| Mar 31, 2026 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 1.39% | - |
| Mar 30, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | - | - |
| 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 |