BlueLinx Holdings Inc. (FRA:FZG1)
Germany · Delayed Price · Currency is EUR 70.50
+0.50 (0.71%)
At close: Aug 26, 2026
FRA:FZG1 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -1.41% | - |
| Aug 24, 2026 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | 2.16% | - |
| Aug 21, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -4.14% | - |
| Aug 20, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 3.57% | - |
| Aug 19, 2026 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -3.45% | - |
| Aug 18, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | - |
| Aug 17, 2026 | 73.50 | 73.50 | 72.00 | 72.00 | 72.00 | -5.88% | - |
| Aug 14, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 0.66% | - |
| Aug 13, 2026 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | -0.65% | - |
| Aug 12, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -1.92% | - |
| Aug 11, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 1.96% | - |
| Aug 10, 2026 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | 4.79% | - |
| Aug 7, 2026 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 18.70% | - |
| Aug 6, 2026 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | 6.96% | - |
| Aug 5, 2026 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | 11.65% | - |
| Aug 4, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | 11.47% | - |
| Aug 3, 2026 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | 1.32% | - |
| Jul 31, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -3.39% | - |
| Jul 30, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -7.45% | - |
| Jul 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 2.00% | - |
| Jul 28, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -0.99% | - |
| Jul 27, 2026 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 2.64% | - |
| Jul 24, 2026 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | -0.40% | - |
| Jul 23, 2026 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 6.01% | - |
| Jul 22, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 2.19% | - |
| Jul 21, 2026 | 48.80 | 48.80 | 45.60 | 45.60 | 45.60 | -11.46% | - |
| Jul 20, 2026 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | -1.90% | - |
| 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% | - |