FastPartner AB (publ) (FRA:ZA5)
Germany · Delayed Price · Currency is EUR 3.940
+0.115 (3.01%)
At close: Feb 20, 2026
FastPartner AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.83 | 3.94 | 3.83 | 3.94 | 3.94 | 3.01% | - |
| Feb 19, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.83 | -0.91% | - |
| Feb 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.86 | 0.13% | - |
| Feb 17, 2026 | 3.75 | 3.86 | 3.75 | 3.86 | 3.86 | 2.80% | - |
| Feb 16, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.75 | -0.92% | - |
| Feb 13, 2026 | 3.89 | 3.89 | 3.79 | 3.79 | 3.79 | -2.70% | - |
| Feb 12, 2026 | 3.96 | 3.96 | 3.89 | 3.89 | 3.89 | -1.64% | - |
| Feb 11, 2026 | 4.11 | 4.11 | 3.96 | 3.96 | 3.96 | -3.42% | - |
| Feb 10, 2026 | 4.00 | 4.10 | 4.00 | 4.10 | 4.10 | 2.50% | - |
| Feb 9, 2026 | 4.08 | 4.08 | 4.00 | 4.00 | 4.00 | -2.08% | - |
| Feb 6, 2026 | 4.01 | 4.08 | 4.01 | 4.08 | 4.08 | 1.62% | - |
| Feb 5, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -0.12% | - |
| Feb 4, 2026 | 4.03 | 4.03 | 4.02 | 4.02 | 4.02 | -0.25% | - |
| Feb 3, 2026 | 4.06 | 4.06 | 4.03 | 4.03 | 4.03 | -0.37% | - |
| Feb 2, 2026 | 4.03 | 4.05 | 4.03 | 4.05 | 4.05 | - | - |
| Jan 30, 2026 | 4.17 | 4.17 | 4.05 | 4.05 | 4.05 | -3.11% | - |
| Jan 29, 2026 | 4.11 | 4.18 | 4.11 | 4.18 | 4.18 | 2.20% | - |
| Jan 28, 2026 | 3.99 | 4.09 | 3.99 | 4.09 | 4.09 | 2.51% | - |
| Jan 27, 2026 | 4.01 | 4.01 | 3.99 | 3.99 | 3.99 | -0.75% | - |
| Jan 26, 2026 | 4.08 | 4.08 | 4.02 | 4.02 | 4.02 | -1.23% | - |
| Jan 23, 2026 | 4.04 | 4.07 | 4.04 | 4.07 | 4.07 | 0.74% | - |
| Jan 22, 2026 | 3.98 | 4.04 | 3.98 | 4.04 | 4.04 | 1.89% | - |
| Jan 21, 2026 | 4.02 | 4.02 | 3.96 | 3.96 | 3.96 | -1.25% | - |
| Jan 20, 2026 | 4.06 | 4.06 | 4.01 | 4.01 | 4.01 | -1.23% | - |
| Jan 19, 2026 | 4.13 | 4.13 | 4.06 | 4.06 | 4.06 | -1.81% | - |
| Jan 16, 2026 | 4.20 | 4.20 | 4.14 | 4.14 | 4.14 | -1.55% | - |
| Jan 15, 2026 | 4.09 | 4.20 | 4.09 | 4.20 | 4.20 | 2.94% | - |
| Jan 14, 2026 | 4.13 | 4.13 | 4.08 | 4.08 | 4.08 | -1.09% | - |
| Jan 13, 2026 | 4.19 | 4.19 | 4.13 | 4.13 | 4.13 | -1.32% | - |
| Jan 12, 2026 | 4.21 | 4.21 | 4.18 | 4.18 | 4.18 | -0.83% | - |
| Jan 9, 2026 | 4.16 | 4.22 | 4.16 | 4.22 | 4.22 | 1.32% | - |
| Jan 8, 2026 | 4.21 | 4.21 | 4.16 | 4.16 | 4.16 | -1.19% | - |
| Jan 7, 2026 | 4.02 | 4.21 | 4.02 | 4.21 | 4.21 | 4.60% | - |
| Jan 6, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | 0.12% | - |
| Jan 5, 2026 | 4.00 | 4.02 | 4.00 | 4.02 | 4.02 | 0.50% | - |
| Jan 2, 2026 | 4.09 | 4.09 | 4.00 | 4.00 | 4.00 | -5.33% | - |
| Dec 30, 2025 | 4.13 | 4.23 | 4.13 | 4.23 | 4.23 | 2.30% | - |
| Dec 29, 2025 | 4.04 | 4.13 | 4.04 | 4.13 | 4.13 | 2.48% | - |
| Dec 23, 2025 | 3.97 | 4.03 | 3.97 | 4.03 | 4.03 | 1.51% | - |
| Dec 22, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.50% | - |
| Dec 19, 2025 | 3.97 | 3.99 | 3.97 | 3.99 | 3.99 | 0.50% | - |
| Dec 18, 2025 | 3.99 | 3.99 | 3.97 | 3.97 | 3.97 | -0.25% | - |
| Dec 17, 2025 | 3.88 | 3.98 | 3.88 | 3.98 | 3.98 | 2.58% | - |
| Dec 16, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -0.26% | - |
| Dec 15, 2025 | 3.97 | 3.97 | 3.89 | 3.89 | 3.89 | -1.89% | - |
| Dec 12, 2025 | 3.94 | 3.97 | 3.94 | 3.97 | 3.97 | 0.76% | - |
| Dec 11, 2025 | 3.98 | 3.98 | 3.94 | 3.94 | 3.94 | -1.25% | - |
| Dec 10, 2025 | 3.91 | 3.99 | 3.91 | 3.99 | 3.99 | 1.92% | - |
| Dec 9, 2025 | 3.89 | 3.91 | 3.89 | 3.91 | 3.91 | 0.77% | - |
| Dec 8, 2025 | 3.97 | 3.97 | 3.88 | 3.88 | 3.88 | -2.27% | - |