Fleetwood Limited (FRA:FZS)
Germany · Delayed Price · Currency is EUR 1.570
-0.040 (-2.48%)
Last updated: Jan 30, 2026, 8:29 AM CET
Fleetwood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -2.48% | - |
| Jan 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | - |
| Jan 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.63% | - |
| Jan 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | 1.27% | - |
| Jan 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -0.63% | - |
| Jan 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 2.60% | - |
| Jan 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 2.67% | - |
| Jan 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -1.32% | - |
| Jan 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.01% | - |
| Jan 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -3.25% | - |
| Jan 16, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.99% | - |
| Jan 15, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 14, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | - |
| Jan 13, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 2.03% | - |
| Jan 12, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -6.92% | - |
| Jan 9, 2026 | 1.45 | 1.59 | 1.45 | 1.59 | 1.59 | 8.90% | 750 |
| Jan 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -2.67% | - |
| Jan 7, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Jan 6, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | - |
| Jan 5, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.70% | - |
| Jan 2, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 2.78% | - |
| Dec 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Dec 29, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 7.52% | - |
| Dec 23, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.48% | - |
| Dec 22, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | 2.27% | 1,000 |
| Dec 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Dec 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.22% | - |
| Dec 17, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -0.74% | - |
| Dec 16, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.16% | - |
| Dec 15, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | - | - |
| Dec 12, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | - |
| Dec 11, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.13% | - |
| Dec 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -1.40% | - |
| Dec 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.69% | - |
| Dec 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | - |
| Dec 5, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41% | - |
| Dec 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Dec 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Nov 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.90% | - |
| Nov 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Nov 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | - |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Nov 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |