FastPartner AB (publ) (FRA:ZA5)
Germany · Delayed Price · Currency is EUR 3.510
+0.090 (2.63%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:ZA5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | - | 2.63% | - |
| Jul 27, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 0.15% | - |
| Jul 24, 2026 | 3.37 | 3.42 | 3.37 | 3.42 | 3.42 | 1.94% | - |
| Jul 23, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | 1.98% | - |
| Jul 22, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | 1.39% | - |
| Jul 21, 2026 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | - | - |
| Jul 20, 2026 | 3.29 | 3.29 | 3.24 | 3.24 | 3.24 | -1.52% | - |
| Jul 17, 2026 | 3.35 | 3.35 | 3.29 | 3.29 | 3.29 | -3.80% | - |
| Jul 16, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | -0.29% | - |
| Jul 15, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | - | - |
| Jul 14, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -0.15% | - |
| Jul 13, 2026 | 3.47 | 3.47 | 3.44 | 3.44 | 3.44 | -1.15% | - |
| Jul 10, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 3.27% | - |
| Jul 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.45% | - |
| Jul 8, 2026 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | -1.90% | - |
| Jul 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.02% | - |
| Jul 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 3, 2026 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 5.91% | - |
| Jul 2, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.16% | - |
| Jul 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.16% | - |
| Jun 29, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.16% | - |
| Jun 26, 2026 | 3.15 | 3.15 | 3.14 | 3.14 | 3.14 | 1.62% | - |
| Jun 25, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.82% | - |
| Jun 24, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.82% | - |
| Jun 23, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -0.33% | - |
| Jun 22, 2026 | 3.08 | 3.08 | 3.07 | 3.07 | 3.07 | -0.33% | - |
| Jun 19, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -0.16% | - |
| Jun 18, 2026 | 3.14 | 3.14 | 3.08 | 3.08 | 3.08 | -2.38% | - |
| Jun 17, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -1.71% | - |
| Jun 16, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -0.16% | - |
| Jun 15, 2026 | 3.28 | 3.28 | 3.22 | 3.22 | 3.22 | -0.31% | - |
| Jun 12, 2026 | 3.23 | 3.23 | 3.23 | 3.23 | 3.23 | -0.62% | - |
| Jun 11, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | 0.78% | - |
| Jun 10, 2026 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -0.16% | - |
| Jun 9, 2026 | 3.22 | 3.23 | 3.22 | 3.23 | 3.23 | 0.47% | - |
| Jun 8, 2026 | 3.20 | 3.21 | 3.20 | 3.21 | 3.21 | 0.31% | - |
| Jun 5, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | - |
| Jun 4, 2026 | 3.27 | 3.27 | 3.20 | 3.20 | 3.20 | -1.99% | - |
| Jun 3, 2026 | 3.31 | 3.31 | 3.27 | 3.27 | 3.27 | -1.51% | - |
| Jun 2, 2026 | 3.41 | 3.41 | 3.32 | 3.32 | 3.32 | -6.36% | - |
| Jun 1, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | - | - |
| May 29, 2026 | 3.56 | 3.56 | 3.54 | 3.54 | 3.54 | -0.28% | - |
| May 28, 2026 | 3.58 | 3.58 | 3.55 | 3.55 | 3.55 | -0.84% | - |
| May 27, 2026 | 3.59 | 3.59 | 3.58 | 3.58 | 3.58 | 0.14% | - |
| May 26, 2026 | 3.64 | 3.64 | 3.58 | 3.58 | 3.58 | -1.92% | - |
| May 25, 2026 | 3.58 | 3.65 | 3.58 | 3.65 | 3.65 | 2.39% | - |
| May 22, 2026 | 3.60 | 3.60 | 3.56 | 3.56 | 3.56 | -0.84% | - |
| May 21, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | -0.28% | - |
| May 20, 2026 | 3.50 | 3.60 | 3.50 | 3.60 | 3.60 | 5.88% | - |