Flowers Foods, Inc. (FRA:FWF)
Germany · Delayed Price · Currency is EUR 5.66
+0.54 (10.55%)
Last updated: Oct 23, 2026, 8:01 AM CEST
FRA:FWF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 10.55% | 60 |
| Oct 22, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.21% | - |
| Oct 21, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.04% | - |
| Oct 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -3.89% | - |
| Oct 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.89% | 60 |
| Oct 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 2.12% | - |
| Oct 15, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.08% | - |
| Oct 14, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -1.49% | - |
| Oct 13, 2026 | 5.36 | 5.36 | 5.36 | 5.36 | 5.36 | 4.52% | - |
| Oct 12, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.06% | - |
| Oct 9, 2026 | 5.26 | 5.26 | 5.24 | 5.24 | 5.24 | 1.31% | 1,500 |
| Oct 8, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 2.09% | - |
| Oct 7, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 1.12% | - |
| Oct 6, 2026 | 4.95 | 5.01 | 4.95 | 5.01 | 5.01 | 1.46% | 90 |
| Oct 5, 2026 | 4.94 | 4.94 | 4.94 | 4.94 | 4.94 | -0.20% | - |
| Oct 2, 2026 | 4.91 | 4.95 | 4.91 | 4.95 | 4.95 | 1.66% | 39,000 |
| Oct 1, 2026 | 4.87 | 4.87 | 4.87 | 4.87 | 4.87 | -3.81% | - |
| Sep 30, 2026 | 4.97 | 5.06 | 4.97 | 5.06 | 5.06 | 2.02% | 148 |
| Sep 29, 2026 | 4.95 | 4.96 | 4.95 | 4.96 | 4.96 | -0.22% | 1,800 |
| Sep 28, 2026 | 5.00 | 5.00 | 4.97 | 4.97 | 4.97 | -1.72% | 250 |
| Sep 25, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | -0.39% | - |
| Sep 24, 2026 | 5.07 | 5.08 | 5.07 | 5.08 | 5.08 | -0.59% | 3,530 |
| Sep 23, 2026 | 5.11 | 5.11 | 5.11 | 5.11 | 5.11 | -0.85% | - |
| Sep 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -1.98% | - |
| Sep 21, 2026 | 5.14 | 5.26 | 5.14 | 5.26 | 5.26 | -0.27% | 42,100 |
| 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% | - |