FastPartner AB (publ) (FRA:ZA5)
Germany · Delayed Price · Currency is EUR 3.990
+0.020 (0.50%)
At close: Dec 19, 2025
FastPartner AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |