FastPartner AB (publ) (FRA:ZA5)
Germany · Delayed Price · Currency is EUR 3.505
+0.005 (0.14%)
At close: Mar 27, 2026
FRA:ZA5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | 0.14% | - |
| Mar 26, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.50 | -0.57% | - |
| Mar 25, 2026 | 3.51 | 3.52 | 3.51 | 3.52 | 3.52 | 0.43% | - |
| Mar 24, 2026 | 3.47 | 3.51 | 3.47 | 3.51 | 3.51 | 0.72% | - |
| Mar 23, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.48 | -1.97% | - |
| Mar 20, 2026 | 3.57 | 3.57 | 3.55 | 3.55 | 3.55 | -0.28% | - |
| Mar 19, 2026 | 3.72 | 3.72 | 3.56 | 3.56 | 3.56 | -4.69% | - |
| Mar 18, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.74 | -2.10% | - |
| Mar 17, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.82 | 0.79% | - |
| Mar 16, 2026 | 3.74 | 3.79 | 3.74 | 3.79 | 3.79 | 1.20% | - |
| Mar 13, 2026 | 3.83 | 3.83 | 3.74 | 3.74 | 3.74 | -2.48% | - |
| Mar 12, 2026 | 3.89 | 3.89 | 3.84 | 3.84 | 3.84 | -1.54% | - |
| Mar 11, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.90 | -1.27% | - |
| Mar 10, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.95 | 2.33% | - |
| Mar 9, 2026 | 4.02 | 4.02 | 3.86 | 3.86 | 3.86 | -4.22% | - |
| Mar 6, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - | - |
| Mar 5, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 4.03 | -0.86% | - |
| Mar 4, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.06 | 3.18% | - |
| Mar 3, 2026 | 3.99 | 3.99 | 3.94 | 3.94 | 3.94 | -1.75% | - |
| Mar 2, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 4.01 | -1.96% | - |
| Feb 27, 2026 | 4.06 | 4.09 | 4.06 | 4.09 | 4.09 | 0.62% | - |
| Feb 26, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.06 | 0.62% | - |
| Feb 25, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 4.04 | 3.20% | - |
| Feb 24, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.91 | 0.39% | - |
| Feb 23, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.90 | -1.14% | - |
| 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% | - |