Flowers Foods, Inc. (FRA:FWF)
Germany · Delayed Price · Currency is EUR 6.35
-0.19 (-2.85%)
Last updated: Jun 3, 2026, 8:02 AM CET
FRA:FWF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | - | -2.85% | - |
| Jun 2, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 0.34% | - |
| Jun 1, 2026 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | -0.52% | - |
| May 29, 2026 | 6.58 | 6.58 | 6.54 | 6.54 | 6.54 | -1.77% | 1,000 |
| May 28, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -1.30% | - |
| May 27, 2026 | 6.63 | 6.75 | 6.63 | 6.75 | 6.75 | -0.03% | 36 |
| May 26, 2026 | 6.76 | 6.76 | 6.75 | 6.75 | 6.75 | -3.38% | 72 |
| May 25, 2026 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | 3.90% | 300 |
| May 22, 2026 | 6.06 | 6.73 | 6.06 | 6.73 | 6.73 | 9.01% | 650 |
| May 21, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.03% | - |
| May 20, 2026 | 6.17 | 6.17 | 6.17 | 6.17 | 6.17 | -0.96% | - |
| May 19, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -0.29% | 1,027 |
| May 18, 2026 | 6.14 | 6.25 | 6.10 | 6.25 | 6.25 | 0.81% | 1,027 |
| May 15, 2026 | 6.23 | 6.28 | 6.20 | 6.20 | 6.20 | -5.49% | 1,250 |
| May 14, 2026 | 6.56 | 6.56 | 6.56 | 6.56 | 6.56 | -1.68% | - |
| May 13, 2026 | 6.90 | 6.90 | 6.60 | 6.67 | 6.67 | -3.47% | 5,000 |
| May 12, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -0.83% | - |
| May 11, 2026 | 7.10 | 7.16 | 6.97 | 6.97 | 6.97 | -4.57% | 600 |
| May 8, 2026 | 7.27 | 7.40 | 7.27 | 7.30 | 7.30 | 0.33% | 516 |
| May 7, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.23% | - |
| May 6, 2026 | 7.30 | 7.45 | 7.30 | 7.45 | 7.45 | 3.13% | 290 |
| May 5, 2026 | 7.10 | 7.22 | 7.10 | 7.22 | 7.22 | -6.23% | 57,342 |
| May 4, 2026 | 7.54 | 7.70 | 7.54 | 7.70 | 7.70 | 2.20% | 1,330 |
| Apr 30, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -0.48% | - |
| Apr 29, 2026 | 7.59 | 7.59 | 7.57 | 7.57 | 7.57 | -0.47% | 1,000 |
| Apr 28, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 2.34% | - |
| Apr 27, 2026 | 7.43 | 7.43 | 7.43 | 7.43 | 7.43 | -0.27% | - |
| Apr 24, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 0.19% | - |
| Apr 23, 2026 | 7.44 | 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% | - |