FastPartner AB (publ) (FRA:ZA5)
Germany · Delayed Price · Currency is EUR 4.120
-0.010 (-0.24%)
Last updated: Dec 1, 2025, 8:05 AM CET
FastPartner AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.36% | - |
| Nov 27, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 1.22% | - |
| Nov 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.12% | - |
| Nov 25, 2025 | 4.18 | 4.18 | 4.09 | 4.09 | 4.09 | -2.15% | - |
| Nov 24, 2025 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 4.63% | - |
| Nov 21, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.38% | - |
| Nov 20, 2025 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -2.33% | - |
| Nov 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Nov 18, 2025 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -1.33% | - |
| Nov 17, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | - |
| Nov 14, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.32% | - |
| Nov 13, 2025 | 4.13 | 4.16 | 4.13 | 4.16 | 4.16 | 0.73% | - |
| Nov 12, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 0.73% | - |
| Nov 11, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | - | - |
| Nov 10, 2025 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -1.92% | - |
| Nov 7, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.71% | - |
| Nov 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.31% | - |
| Nov 4, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | - |
| Nov 3, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | - |
| Oct 31, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -2.83% | - |
| Oct 30, 2025 | 4.49 | 4.49 | 4.42 | 4.42 | 4.42 | -1.45% | - |
| Oct 29, 2025 | 4.53 | 4.53 | 4.49 | 4.49 | 4.44 | -0.77% | - |
| Oct 28, 2025 | 4.66 | 4.66 | 4.52 | 4.52 | 4.47 | -3.11% | - |
| Oct 27, 2025 | 4.76 | 4.76 | 4.67 | 4.67 | 4.61 | -1.69% | - |
| Oct 24, 2025 | 4.86 | 4.86 | 4.75 | 4.75 | 4.69 | -2.27% | - |
| Oct 23, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.80 | 1.15% | - |
| Oct 22, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.75 | -1.44% | - |
| Oct 21, 2025 | 4.56 | 4.87 | 4.56 | 4.87 | 4.82 | 6.80% | - |
| Oct 20, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.51 | 1.79% | - |
| Oct 17, 2025 | 4.52 | 4.52 | 4.48 | 4.48 | 4.43 | -0.99% | - |
| Oct 16, 2025 | 4.49 | 4.53 | 4.49 | 4.53 | 4.47 | 0.67% | - |
| Oct 15, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.44 | 0.33% | - |
| Oct 14, 2025 | 4.39 | 4.48 | 4.39 | 4.48 | 4.43 | 1.93% | - |
| Oct 13, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.35 | 1.85% | - |
| Oct 10, 2025 | 4.16 | 4.54 | 4.16 | 4.32 | 4.27 | 3.98% | - |
| Oct 9, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.10 | 0.24% | - |
| Oct 8, 2025 | 4.22 | 4.22 | 4.14 | 4.14 | 4.09 | -1.78% | - |
| Oct 7, 2025 | 4.31 | 4.31 | 4.22 | 4.22 | 4.17 | -2.20% | - |
| Oct 6, 2025 | 4.23 | 4.31 | 4.23 | 4.31 | 4.26 | 1.77% | - |
| Oct 3, 2025 | 4.13 | 4.24 | 4.13 | 4.24 | 4.19 | 2.54% | - |
| Oct 2, 2025 | 4.29 | 4.29 | 4.13 | 4.13 | 4.08 | -3.62% | - |
| Oct 1, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.24 | -0.12% | - |
| Sep 30, 2025 | 4.26 | 4.29 | 4.26 | 4.29 | 4.24 | 0.82% | - |
| Sep 29, 2025 | 4.31 | 4.31 | 4.26 | 4.26 | 4.21 | -1.28% | - |
| Sep 26, 2025 | 4.19 | 4.31 | 4.19 | 4.31 | 4.26 | 3.11% | - |
| Sep 25, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | 4.13 | -3.91% | - |
| Sep 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | - | - |
| Sep 23, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.30 | -0.57% | - |
| Sep 22, 2025 | 4.41 | 4.41 | 4.38 | 4.38 | 4.33 | -0.68% | - |