Fleetwood Limited (FRA:FZS)
Germany · Delayed Price · Currency is EUR 1.060
+0.090 (9.28%)
At close: Mar 27, 2026
FRA:FZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.09 | 1.09 | 1.06 | 1.06 | 1.06 | 9.28% | 5,410 |
| Mar 26, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -11.01% | - |
| Mar 25, 2026 | 1.00 | 1.09 | 1.00 | 1.09 | 1.09 | 12.95% | 3,000 |
| Mar 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -4.46% | - |
| Mar 23, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 20, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Mar 19, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Mar 18, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -7.41% | - |
| Mar 17, 2026 | 0.99 | 1.09 | 0.99 | 1.08 | 1.08 | -0.92% | 8,200 |
| Mar 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.93% | 1,500 |
| Mar 13, 2026 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -10.00% | - |
| Mar 12, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | 1.69% | - |
| Mar 11, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.12 | 3.51% | - |
| Mar 10, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.08 | -10.24% | - |
| Mar 9, 2026 | 1.09 | 1.27 | 1.09 | 1.27 | 1.21 | 9.48% | 1,000 |
| Mar 6, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.10 | -4.13% | - |
| Mar 5, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.15 | -7.63% | - |
| Mar 4, 2026 | 1.19 | 1.31 | 1.19 | 1.31 | 1.25 | 0.77% | 1,000 |
| Mar 3, 2026 | 1.17 | 1.30 | 1.17 | 1.30 | 1.24 | 8.33% | 1,500 |
| Mar 2, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.14 | -2.44% | - |
| Feb 27, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.17 | 5.13% | - |
| Feb 26, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.11 | 0.86% | - |
| Feb 25, 2026 | 1.30 | 1.30 | 1.16 | 1.16 | 1.10 | -27.50% | 1,860 |
| Feb 24, 2026 | 1.52 | 1.60 | 1.52 | 1.60 | 1.52 | 5.96% | 500 |
| Feb 23, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | -1.95% | - |
| Feb 20, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.46 | -1.91% | - |
| Feb 19, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | 1.95% | - |
| Feb 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.46 | 0.65% | - |
| Feb 17, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | -1.29% | - |
| Feb 16, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.47 | 3.33% | - |
| Feb 13, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -1.96% | - |
| Feb 12, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.46 | 3.38% | - |
| Feb 11, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | 1.37% | - |
| Feb 10, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39 | 0.69% | - |
| Feb 9, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | 1.40% | - |
| Feb 6, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | -7.74% | - |
| Feb 5, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.47 | - | - |
| Feb 4, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.47 | -1.27% | - |
| Feb 3, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | 3.97% | - |
| Feb 2, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | -3.82% | - |
| Jan 30, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | -2.48% | - |
| Jan 29, 2026 | 1.61 | 1.61 | 1.61 | 1.61 | 1.53 | 0.63% | - |
| Jan 28, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.52 | 0.63% | - |
| Jan 27, 2026 | 1.59 | 1.59 | 1.59 | 1.59 | 1.51 | 1.27% | - |
| Jan 26, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.49 | -0.63% | - |
| Jan 23, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.50 | 2.60% | - |
| Jan 22, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.46 | 2.67% | - |
| Jan 21, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -1.32% | - |
| Jan 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.45 | 2.01% | - |
| Jan 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.42 | -3.25% | - |