FastPartner AB (publ) (FRA:ZA5)
Germany · Delayed Price · Currency is EUR 3.285
-0.005 (-0.15%)
Last updated: Apr 24, 2026, 8:01 AM CET
FRA:ZA5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 3.50 | 3.50 | 3.29 | 3.29 | 3.29 | -6.13% | - |
| Apr 22, 2026 | 3.70 | 3.70 | 3.51 | 3.51 | 3.45 | -5.14% | - |
| Apr 21, 2026 | 3.79 | 3.79 | 3.70 | 3.70 | 3.64 | -2.51% | - |
| Apr 20, 2026 | 3.86 | 3.86 | 3.79 | 3.79 | 3.74 | -1.94% | - |
| Apr 17, 2026 | 3.80 | 3.87 | 3.80 | 3.87 | 3.81 | 1.84% | - |
| Apr 16, 2026 | 3.73 | 3.80 | 3.73 | 3.80 | 3.74 | 2.02% | - |
| Apr 15, 2026 | 3.71 | 3.72 | 3.71 | 3.72 | 3.67 | 0.27% | - |
| Apr 14, 2026 | 3.66 | 3.71 | 3.66 | 3.71 | 3.66 | 2.49% | - |
| Apr 13, 2026 | 3.62 | 3.62 | 3.62 | 3.62 | 3.57 | -0.55% | - |
| Apr 10, 2026 | 3.70 | 3.70 | 3.64 | 3.64 | 3.59 | -1.49% | - |
| Apr 9, 2026 | 3.73 | 3.73 | 3.70 | 3.70 | 3.64 | -1.07% | - |
| Apr 8, 2026 | 3.66 | 3.74 | 3.66 | 3.74 | 3.68 | 3.46% | - |
| Apr 7, 2026 | 3.66 | 3.66 | 3.61 | 3.61 | 3.56 | -1.10% | - |
| Apr 2, 2026 | 3.67 | 3.67 | 3.65 | 3.65 | 3.60 | -0.95% | - |
| Apr 1, 2026 | 3.62 | 3.69 | 3.62 | 3.69 | 3.63 | 2.50% | - |
| Mar 31, 2026 | 3.48 | 3.60 | 3.48 | 3.60 | 3.54 | 3.45% | - |
| Mar 30, 2026 | 3.42 | 3.48 | 3.42 | 3.48 | 3.42 | -0.86% | - |
| Mar 27, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.45 | 0.14% | - |
| Mar 26, 2026 | 3.52 | 3.52 | 3.50 | 3.50 | 3.45 | -0.57% | - |
| Mar 25, 2026 | 3.51 | 3.52 | 3.51 | 3.52 | 3.47 | 0.43% | - |
| Mar 24, 2026 | 3.47 | 3.51 | 3.47 | 3.51 | 3.45 | 0.72% | - |
| Mar 23, 2026 | 3.54 | 3.54 | 3.48 | 3.48 | 3.43 | -1.97% | - |
| Mar 20, 2026 | 3.57 | 3.57 | 3.55 | 3.55 | 3.50 | -0.28% | - |
| Mar 19, 2026 | 3.72 | 3.72 | 3.56 | 3.56 | 3.51 | -4.69% | - |
| Mar 18, 2026 | 3.82 | 3.82 | 3.74 | 3.74 | 3.68 | -2.10% | - |
| Mar 17, 2026 | 3.78 | 3.82 | 3.78 | 3.82 | 3.76 | 0.79% | - |
| Mar 16, 2026 | 3.74 | 3.79 | 3.74 | 3.79 | 3.73 | 1.20% | - |
| Mar 13, 2026 | 3.83 | 3.83 | 3.74 | 3.74 | 3.69 | -2.48% | - |
| Mar 12, 2026 | 3.89 | 3.89 | 3.84 | 3.84 | 3.78 | -1.54% | - |
| Mar 11, 2026 | 3.95 | 3.95 | 3.90 | 3.90 | 3.84 | -1.27% | - |
| Mar 10, 2026 | 3.87 | 3.95 | 3.87 | 3.95 | 3.89 | 2.33% | - |
| Mar 9, 2026 | 4.02 | 4.02 | 3.86 | 3.86 | 3.80 | -4.22% | - |
| Mar 6, 2026 | 4.03 | 4.03 | 4.03 | 4.03 | 3.97 | - | - |
| Mar 5, 2026 | 4.05 | 4.05 | 4.03 | 4.03 | 3.97 | -0.86% | - |
| Mar 4, 2026 | 3.94 | 4.06 | 3.94 | 4.06 | 4.00 | 3.18% | - |
| Mar 3, 2026 | 3.99 | 3.99 | 3.94 | 3.94 | 3.88 | -1.75% | - |
| Mar 2, 2026 | 4.07 | 4.07 | 4.01 | 4.01 | 3.95 | -1.96% | - |
| Feb 27, 2026 | 4.06 | 4.09 | 4.06 | 4.09 | 4.03 | 0.62% | - |
| Feb 26, 2026 | 4.04 | 4.06 | 4.04 | 4.06 | 4.00 | 0.62% | - |
| Feb 25, 2026 | 3.92 | 4.04 | 3.92 | 4.04 | 3.98 | 3.20% | - |
| Feb 24, 2026 | 3.90 | 3.91 | 3.90 | 3.91 | 3.85 | 0.39% | - |
| Feb 23, 2026 | 3.94 | 3.94 | 3.90 | 3.90 | 3.84 | -1.14% | - |
| Feb 20, 2026 | 3.83 | 3.94 | 3.83 | 3.94 | 3.88 | 3.01% | - |
| Feb 19, 2026 | 3.86 | 3.86 | 3.83 | 3.83 | 3.77 | -0.91% | - |
| Feb 18, 2026 | 3.86 | 3.86 | 3.86 | 3.86 | 3.80 | 0.13% | - |
| Feb 17, 2026 | 3.75 | 3.86 | 3.75 | 3.86 | 3.80 | 2.80% | - |
| Feb 16, 2026 | 3.80 | 3.80 | 3.75 | 3.75 | 3.70 | -0.92% | - |
| Feb 13, 2026 | 3.89 | 3.89 | 3.79 | 3.79 | 3.73 | -2.70% | - |
| Feb 12, 2026 | 3.96 | 3.96 | 3.89 | 3.89 | 3.83 | -1.64% | - |
| Feb 11, 2026 | 4.11 | 4.11 | 3.96 | 3.96 | 3.90 | -3.42% | - |