Fleetwood Limited (FRA:FZS)
Germany · Delayed Price · Currency is EUR 1.440
+0.010 (0.70%)
Last updated: Aug 26, 2026, 8:03 AM CET
FRA:FZS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 0.70% | - |
| Aug 25, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.42% | 3,000 |
| Aug 24, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | - |
| Aug 21, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Aug 20, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Aug 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 1.47% | - |
| Aug 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | - |
| Aug 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | - |
| Aug 14, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 13, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Aug 12, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Aug 11, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | - |
| Aug 10, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | - |
| Aug 7, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 2,000 |
| Aug 6, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Aug 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.52% | - |
| Aug 4, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 5.19% | - |
| Aug 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Jul 31, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 3.01% | - |
| Jul 30, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | - | - |
| Jul 29, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.31% | - |
| Jul 28, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | - |
| Jul 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 3.17% | - |
| Jul 24, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | - |
| Jul 23, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -1.55% | - |
| Jul 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 5.74% | - |
| Jul 21, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -5.43% | - |
| Jul 20, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -3.73% | - |
| Jul 17, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 5.51% | - |
| Jul 16, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 25.74% | 3,100 |
| Jul 15, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | - | - |
| Jul 14, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -3.81% | - |
| Jul 13, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -3.67% | - |
| Jul 10, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -2.68% | - |
| Jul 9, 2026 | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | 0.90% | 3,000 |
| Jul 8, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Jul 7, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | - |
| Jul 6, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | 2.80% | - |
| Jul 3, 2026 | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | 1.90% | - |
| Jul 2, 2026 | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.96% | - |
| Jul 1, 2026 | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.97% | - |
| Jun 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.98% | - |
| Jun 29, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 1.02 | 4.08% | - |
| Jun 26, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 3.70% | - |
| Jun 25, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 6.78% | 3,000 |
| Jun 24, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | 6.63% | - |
| Jun 23, 2026 | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 4.40% | - |
| Jun 22, 2026 | 0.80 | 0.80 | 0.80 | 0.80 | 0.80 | -15.87% | - |
| Jun 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -1.05% | - |
| Jun 18, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | 1.60% | - |