BlueLinx Holdings Inc. (FRA:FZG1)
Germany · Delayed Price · Currency is EUR 44.60
-0.40 (-0.89%)
At close: Mar 27, 2026
FRA:FZG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | -0.89% | - |
| Mar 26, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 2.74% | - |
| Mar 25, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 6.31% | - |
| Mar 24, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | 8.99% | - |
| Mar 23, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -3.08% | - |
| Mar 20, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -3.47% | - |
| Mar 19, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -5.61% | - |
| Mar 18, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 0.47% | - |
| Mar 17, 2026 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 0.95% | - |
| Mar 16, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -1.40% | - |
| Mar 13, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | -5.73% | - |
| Mar 12, 2026 | 46.00 | 46.00 | 45.40 | 45.40 | 45.40 | -5.42% | - |
| Mar 11, 2026 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -2.44% | - |
| Mar 10, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -1.60% | - |
| Mar 9, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -4.76% | - |
| Mar 6, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | -1.87% | - |
| Mar 5, 2026 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.94% | - |
| Mar 4, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.85% | - |
| Mar 3, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - | - |
| Mar 2, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -3.57% | - |
| Feb 27, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.90% | - |
| Feb 26, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | -4.31% | - |
| Feb 25, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 3.57% | - |
| Feb 24, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -6.67% | - |
| Feb 23, 2026 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | -2.44% | - |
| Feb 20, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.81% | - |
| Feb 19, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 0.81% | - |
| Feb 18, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Feb 17, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | - | - |
| Feb 16, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -1.60% | - |
| Feb 13, 2026 | 62.50 | 62.50 | 62.50 | 62.50 | 62.50 | -3.85% | - |
| Feb 12, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Feb 11, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | 0.78% | - |
| Feb 10, 2026 | 64.50 | 64.50 | 64.50 | 64.50 | 64.50 | -1.53% | - |
| Feb 9, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.15% | - |
| Feb 6, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -3.05% | - |
| Feb 5, 2026 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 7.38% | - |
| Feb 4, 2026 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 5.17% | - |
| Feb 3, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | 1.75% | - |
| Feb 2, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | 1.79% | - |
| Jan 30, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | - |
| Jan 29, 2026 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | -0.88% | - |
| Jan 28, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | -3.42% | - |
| Jan 27, 2026 | 58.50 | 58.50 | 58.50 | 58.50 | 58.50 | -3.31% | - |
| Jan 26, 2026 | 60.50 | 60.50 | 60.50 | 60.50 | 60.50 | -3.97% | - |
| Jan 23, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - | - |
| Jan 22, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 2.44% | - |
| Jan 21, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -3.15% | - |
| Jan 20, 2026 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | -0.78% | - |
| Jan 19, 2026 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | -4.48% | - |