FastPartner AB (publ) (FRA:ZA5)
Germany · Delayed Price · Currency is EUR 4.010
-0.005 (-0.12%)
Last updated: Jan 27, 2026, 8:02 AM CET
FastPartner AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.93 | 3.97 | 3.93 | 3.97 | 3.97 | 2.32% | - |
| Dec 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Dec 3, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -0.13% | - |
| Dec 2, 2025 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -2.63% | - |
| Dec 1, 2025 | 4.12 | 4.12 | 3.99 | 3.99 | 3.99 | -3.39% | - |
| 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% | - |