BlueLinx Holdings Inc. (FRA:FZG1)
Germany · Delayed Price · Currency is EUR 51.50
-1.00 (-1.90%)
At close: Jul 20, 2026
FRA:FZG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 5.00% | - |
| Jul 16, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.60% | - |
| Jul 15, 2026 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | 3.02% | - |
| Jul 14, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.43% | - |
| Jul 13, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 4.52% | - |
| Jul 10, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 2.31% | - |
| Jul 9, 2026 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | -5.68% | - |
| Jul 8, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | -4.98% | - |
| Jul 7, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | -1.23% | - |
| Jul 6, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | - | - |
| Jul 3, 2026 | 48.80 | 48.80 | 48.80 | 48.80 | 48.80 | -6.15% | - |
| Jul 2, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | -1.89% | - |
| Jul 1, 2026 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -2.75% | - |
| Jun 30, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -3.54% | - |
| Jun 29, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 4.63% | - |
| Jun 26, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 3.85% | - |
| Jun 25, 2026 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | 10.64% | - |
| Jun 24, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.84% | - |
| Jun 23, 2026 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | -3.27% | - |
| Jun 22, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -0.41% | - |
| Jun 19, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | 6.03% | - |
| Jun 18, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - | - |
| Jun 17, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.85% | - |
| Jun 16, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Jun 15, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -0.43% | - |
| Jun 12, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 6.33% | - |
| Jun 11, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | -2.64% | - |
| Jun 10, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | 4.13% | - |
| Jun 9, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 2.83% | - |
| Jun 8, 2026 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | -5.36% | - |
| Jun 5, 2026 | 43.40 | 44.80 | 43.40 | 44.80 | 44.80 | 4.19% | 7 |
| Jun 4, 2026 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | 1.42% | - |
| Jun 3, 2026 | 44.00 | 44.00 | 42.40 | 42.40 | 42.40 | 0.47% | - |
| Jun 2, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | -3.21% | - |
| Jun 1, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -1.80% | - |
| May 29, 2026 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | 0.91% | - |
| May 28, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | 2.80% | - |
| May 27, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.39% | - |
| May 26, 2026 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -0.49% | - |
| May 25, 2026 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -0.96% | - |
| May 22, 2026 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | 2.46% | - |
| May 21, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 3.05% | - |
| May 20, 2026 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | -10.86% | - |
| May 19, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 5.24% | - |
| May 18, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -3.67% | - |
| May 15, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | 7.39% | - |
| May 14, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | 0.50% | - |
| May 13, 2026 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -3.35% | - |
| May 12, 2026 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | -3.69% | - |
| May 11, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -1.36% | - |