Fleetwood Limited (FRA:FZS)
Germany · Delayed Price · Currency is EUR 1.060
0.00 (0.00%)
Last updated: Apr 24, 2026, 8:00 AM CET
FRA:FZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 23, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | -0.93% | - |
| Apr 22, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 0.94% | - |
| Apr 21, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Apr 20, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.95% | - |
| Apr 17, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -1.87% | - |
| Apr 16, 2026 | 0.98 | 1.07 | 0.98 | 1.07 | 1.07 | 9.18% | 5,000 |
| Apr 15, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | - | - |
| Apr 14, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.51% | - |
| Apr 13, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 2.63% | 400 |
| Apr 10, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.52% | - |
| Apr 9, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -12.39% | - |
| Apr 8, 2026 | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | 15.34% | 2,000 |
| Apr 7, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.16% | - |
| Apr 2, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -7.50% | - |
| Apr 1, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Mar 31, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 1.02 | 2.00% | 1,000 |
| Mar 30, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -5.66% | - |
| 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% | - |