Fabrity S.A. (FRA:Z87)
Germany · Delayed Price · Currency is EUR 5.98
+0.14 (2.40%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:Z87 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 6.06 | 6.06 | 5.98 | 5.98 | 5.98 | 2.40% | - |
| Oct 22, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | - |
| Oct 21, 2026 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | -4.26% | - |
| Oct 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Oct 19, 2026 | 5.86 | 6.10 | 5.86 | 6.10 | 6.10 | 4.10% | - |
| Oct 16, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | 1.38% | - |
| Oct 15, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | -0.34% | - |
| Oct 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.11% | - |
| Oct 13, 2026 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | - | - |
| Oct 12, 2026 | 5.62 | 5.68 | 5.62 | 5.68 | 5.68 | 0.35% | - |
| Oct 9, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.43% | - |
| Oct 8, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% | - |
| Oct 7, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.07% | - |
| Oct 6, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Oct 5, 2026 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | 1.44% | - |
| Oct 2, 2026 | 5.60 | 5.60 | 5.54 | 5.54 | 5.54 | -0.36% | - |
| Oct 1, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.77% | - |
| Sep 30, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 1.07% | - |
| Sep 29, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -0.36% | - |
| Sep 28, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | - | - |
| Sep 25, 2026 | 5.60 | 5.62 | 5.60 | 5.62 | 5.62 | 0.36% | - |
| Sep 24, 2026 | 5.64 | 5.64 | 5.60 | 5.60 | 5.60 | -1.06% | - |
| Sep 23, 2026 | 5.72 | 5.72 | 5.66 | 5.66 | 5.66 | -1.05% | - |
| Sep 22, 2026 | 5.76 | 5.76 | 5.72 | 5.72 | 5.72 | -0.69% | - |
| Sep 21, 2026 | 5.74 | 5.76 | 5.74 | 5.76 | 5.76 | 0.35% | - |
| Sep 18, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | - | - |
| Sep 17, 2026 | 5.62 | 5.74 | 5.62 | 5.74 | 5.74 | 2.14% | - |
| Sep 16, 2026 | 5.70 | 5.70 | 5.62 | 5.62 | 5.62 | -1.40% | - |
| Sep 15, 2026 | 5.76 | 5.76 | 5.70 | 5.70 | 5.70 | -1.38% | - |
| Sep 14, 2026 | 5.76 | 5.78 | 5.76 | 5.78 | 5.78 | 0.35% | - |
| Sep 11, 2026 | 5.76 | 5.76 | 5.76 | 5.76 | 5.76 | - | - |
| Sep 10, 2026 | 5.82 | 5.82 | 5.76 | 5.76 | 5.76 | -1.03% | - |
| Sep 9, 2026 | 5.80 | 5.82 | 5.80 | 5.82 | 5.82 | 0.34% | - |
| Sep 8, 2026 | 5.86 | 5.86 | 5.80 | 5.80 | 5.80 | -1.02% | - |
| Sep 7, 2026 | 5.86 | 5.86 | 5.86 | 5.86 | 5.86 | - | - |
| Sep 4, 2026 | 5.84 | 5.86 | 5.84 | 5.86 | 5.86 | 4.64% | - |
| Sep 3, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.06% | - |
| Sep 2, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.71% | - |
| Sep 1, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | - | - |
| Aug 31, 2026 | 5.54 | 5.62 | 5.54 | 5.62 | 5.62 | 1.44% | - |
| Aug 28, 2026 | 5.60 | 5.60 | 5.54 | 5.54 | 5.54 | -1.42% | - |
| Aug 27, 2026 | 5.68 | 5.68 | 5.62 | 5.62 | 5.62 | -2.09% | - |
| Aug 26, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 1.41% | - |
| Aug 25, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 0.35% | - |
| Aug 24, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | - | - |
| Aug 21, 2026 | 5.68 | 5.68 | 5.64 | 5.64 | 5.64 | -1.05% | - |
| Aug 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | - | - |
| Aug 19, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.38% | - |
| Aug 18, 2026 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - | - |
| Aug 17, 2026 | 5.80 | 5.80 | 5.78 | 5.78 | 5.78 | -0.34% | - |