BlueLinx Holdings Inc. (FRA:FZG1)
Germany · Delayed Price · Currency is EUR 43.00
+0.60 (1.42%)
Last updated: Jun 4, 2026, 8:06 AM CET
FRA:FZG1 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 8, 2026 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -10.20% | - |
| May 7, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 27.60% | - |
| May 6, 2026 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | -5.42% | - |
| May 5, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | -6.45% | - |
| May 4, 2026 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | -0.91% | - |
| Apr 30, 2026 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | -6.81% | - |
| Apr 29, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -0.42% | - |
| Apr 28, 2026 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | -2.88% | - |
| Apr 27, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.83% | - |
| Apr 24, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 2.99% | - |
| Apr 23, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - | - |
| Apr 22, 2026 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -6.02% | - |
| Apr 21, 2026 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | 3.32% | - |
| Apr 20, 2026 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 5.24% | - |
| Apr 17, 2026 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 0.44% | - |
| Apr 16, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | -2.98% | - |
| Apr 15, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | -1.26% | - |
| Apr 14, 2026 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 2.15% | - |
| Apr 13, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% | - |
| Apr 10, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 4.44% | - |
| Apr 9, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.21% | - |
| Apr 8, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - | - |
| Apr 7, 2026 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | -3.11% | - |
| Apr 2, 2026 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | -2.17% | - |
| Apr 1, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.88% | - |
| Mar 31, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 5.07% | - |
| Mar 30, 2026 | 44.00 | 44.00 | 43.40 | 43.40 | 43.40 | -2.69% | - |
| 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% | - |