Fleetwood Limited (FRA:FZS)
Germany · Delayed Price · Currency is EUR 0.9500
-0.0200 (-2.06%)
At close: Jun 5, 2026
FRA:FZS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -2.06% | - |
| Jun 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | - |
| Jun 3, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -5.83% | - |
| Jun 2, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 1.98% | - |
| Jun 1, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| May 29, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 2.94% | - |
| May 28, 2026 | 0.97 | 1.02 | 0.97 | 1.02 | 1.02 | 6.25% | 1,900 |
| May 27, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 4.35% | - |
| May 26, 2026 | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | -2.65% | - |
| May 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -9.13% | - |
| May 22, 2026 | 0.93 | 1.04 | 0.93 | 1.04 | 1.04 | 11.23% | 700 |
| May 21, 2026 | 0.94 | 0.94 | 0.94 | 0.94 | 0.94 | -1.06% | - |
| May 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| May 19, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -5.45% | 4,800 |
| May 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | 4,800 |
| May 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| May 13, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 12, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| May 11, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| May 8, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | - |
| May 7, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | - | - |
| May 6, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 0.99% | - |
| May 5, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 4.12% | - |
| May 4, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.11% | - |
| Apr 30, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 2.15% | - |
| Apr 29, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | -11.43% | - |
| Apr 28, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -0.94% | 7,200 |
| Apr 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| 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 |