Flowers Foods, Inc. (FRA:FWF)
Germany · Delayed Price · Currency is EUR 5.27
-0.09 (-1.68%)
At close: Sep 18, 2026
FRA:FWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -1.68% | - |
| Sep 17, 2026 | 5.31 | 5.41 | 5.31 | 5.36 | 5.36 | 1.75% | 41,730 |
| Sep 16, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | 2.33% | - |
| Sep 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -2.68% | - |
| Sep 14, 2026 | 5.21 | 5.29 | 5.21 | 5.29 | 5.29 | 3.04% | 80 |
| Sep 11, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -0.94% | - |
| Sep 10, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.18 | -1.75% | - |
| Sep 9, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.27 | 1.58% | - |
| Sep 8, 2026 | 5.45 | 5.45 | 5.30 | 5.30 | 5.19 | -2.75% | 43,800 |
| Sep 7, 2026 | 5.35 | 5.45 | 5.35 | 5.45 | 5.34 | -0.98% | 200 |
| Sep 4, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.39 | 0.22% | - |
| Sep 3, 2026 | 5.72 | 5.72 | 5.49 | 5.49 | 5.38 | -6.60% | 275 |
| Sep 2, 2026 | 5.77 | 5.88 | 5.77 | 5.88 | 5.76 | 1.03% | 780 |
| Sep 1, 2026 | 5.90 | 6.02 | 5.82 | 5.82 | 5.70 | -3.29% | 750 |
| Aug 31, 2026 | 6.02 | 6.02 | 6.02 | 6.02 | 5.90 | 1.24% | - |
| Aug 28, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.82 | -2.49% | - |
| Aug 27, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 5.97 | 1.03% | - |
| Aug 26, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.91 | -1.89% | - |
| Aug 25, 2026 | 6.15 | 6.19 | 6.15 | 6.15 | 6.03 | 1.92% | 5,180 |
| Aug 24, 2026 | 6.03 | 6.03 | 6.03 | 6.03 | 5.91 | -2.68% | 200 |
| Aug 21, 2026 | 5.81 | 6.20 | 5.81 | 6.20 | 6.07 | 1.47% | 1,810 |
| Aug 20, 2026 | 6.38 | 6.38 | 6.11 | 6.11 | 5.99 | -5.18% | 1,000 |
| Aug 19, 2026 | 6.32 | 6.44 | 6.32 | 6.44 | 6.31 | 3.24% | 2,000 |
| Aug 18, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.12 | -3.01% | - |
| Aug 17, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.31 | -0.31% | - |
| Aug 14, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.32 | -0.83% | - |
| Aug 13, 2026 | 6.16 | 6.51 | 6.16 | 6.51 | 6.38 | 5.44% | 500 |
| Aug 12, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.05 | 0.39% | - |
| Aug 11, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.03 | -2.84% | - |
| Aug 10, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.20 | 1.74% | - |
| Aug 7, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.10 | -1.58% | - |
| Aug 6, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.19 | 0.54% | - |
| Aug 5, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.16 | 1.09% | - |
| Aug 4, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.09 | 0.88% | - |
| Aug 3, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.04 | 0.10% | 200 |
| Jul 31, 2026 | 6.21 | 6.21 | 6.16 | 6.16 | 6.03 | -4.50% | 238 |
| Jul 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.32 | -0.31% | - |
| Jul 29, 2026 | 6.57 | 6.57 | 6.47 | 6.47 | 6.34 | -3.49% | 500 |
| Jul 28, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.57 | -2.78% | - |
| Jul 27, 2026 | 6.72 | 6.90 | 6.72 | 6.90 | 6.76 | 2.13% | 215 |
| Jul 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.61 | -5.91% | - |
| Jul 23, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.03 | -2.53% | - |
| Jul 22, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.21 | 0.16% | - |
| Jul 21, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.20 | 0.16% | - |
| Jul 20, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.19 | -1.90% | - |
| Jul 17, 2026 | 7.48 | 7.48 | 7.48 | 7.48 | 7.33 | 5.17% | - |
| Jul 16, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 6.97 | -0.95% | 50 |
| Jul 15, 2026 | 7.18 | 7.18 | 7.18 | 7.18 | 7.03 | -0.11% | - |
| Jul 14, 2026 | 7.20 | 7.20 | 7.19 | 7.19 | 7.04 | -0.69% | 100 |
| Jul 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.09 | 3.40% | - |