FastPartner AB (publ) (FRA:ZA5)
Germany · Delayed Price · Currency is EUR 3.140
+0.040 (1.29%)
Last updated: Oct 23, 2026, 9:43 PM CEST
FRA:ZA5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Oct 22, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.48% | - |
| Oct 21, 2026 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 3.66% | - |
| Oct 20, 2026 | 3.01 | 3.01 | 3.01 | 3.01 | 3.01 | - | - |
| Oct 19, 2026 | 3.09 | 3.09 | 3.01 | 3.01 | 3.01 | -2.59% | - |
| Oct 16, 2026 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 1.15% | - |
| Oct 15, 2026 | 3.05 | 3.05 | 3.05 | 3.05 | 3.05 | 0.49% | - |
| Oct 14, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 2.19% | - |
| Oct 13, 2026 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | - |
| Oct 12, 2026 | 3.01 | 3.01 | 2.97 | 2.97 | 2.97 | -1.82% | - |
| Oct 9, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | - | - |
| Oct 8, 2026 | 3.03 | 3.03 | 3.03 | 3.03 | 3.03 | -0.49% | - |
| Oct 7, 2026 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.83% | - |
| Oct 6, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Oct 5, 2026 | 3.03 | 3.03 | 3.02 | 3.02 | 3.02 | -0.17% | - |
| Oct 2, 2026 | 3.06 | 3.06 | 3.02 | 3.02 | 3.02 | -2.42% | - |
| Oct 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.59% | - |
| Sep 30, 2026 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | 0.16% | - |
| Sep 29, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.32% | - |
| Sep 28, 2026 | 3.17 | 3.17 | 3.15 | 3.15 | 3.15 | -0.79% | - |
| Sep 25, 2026 | 3.21 | 3.21 | 3.18 | 3.18 | 3.18 | -0.78% | - |
| Sep 24, 2026 | 3.31 | 3.31 | 3.20 | 3.20 | 3.20 | -3.32% | - |
| Sep 23, 2026 | 3.39 | 3.39 | 3.31 | 3.31 | 3.31 | -2.22% | - |
| Sep 22, 2026 | 3.41 | 3.41 | 3.39 | 3.39 | 3.39 | -0.73% | - |
| Sep 21, 2026 | 3.34 | 3.41 | 3.34 | 3.41 | 3.41 | 2.25% | - |
| Sep 18, 2026 | 3.42 | 3.42 | 3.34 | 3.34 | 3.34 | -2.20% | - |
| Sep 17, 2026 | 3.36 | 3.41 | 3.36 | 3.41 | 3.41 | 1.79% | - |
| Sep 16, 2026 | 3.34 | 3.35 | 3.34 | 3.35 | 3.35 | 0.60% | - |
| Sep 15, 2026 | 3.40 | 3.40 | 3.33 | 3.33 | 3.33 | -2.20% | - |
| Sep 14, 2026 | 3.46 | 3.46 | 3.41 | 3.41 | 3.41 | -1.59% | - |
| Sep 11, 2026 | 3.49 | 3.49 | 3.46 | 3.46 | 3.46 | -0.57% | - |
| Sep 10, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -2.25% | - |
| Sep 9, 2026 | 3.63 | 3.63 | 3.56 | 3.56 | 3.56 | -1.79% | - |
| Sep 8, 2026 | 3.68 | 3.68 | 3.63 | 3.63 | 3.63 | -1.36% | - |
| Sep 7, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | - | - |
| Sep 4, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | 3.81% | - |
| Sep 3, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.28% | - |
| Sep 2, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 0.85% | - |
| Sep 1, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.14% | - |
| Aug 31, 2026 | 3.59 | 3.59 | 3.53 | 3.53 | 3.53 | -1.95% | - |
| Aug 28, 2026 | 3.59 | 3.60 | 3.59 | 3.60 | 3.60 | - | - |
| Aug 27, 2026 | 3.57 | 3.60 | 3.57 | 3.60 | 3.60 | 0.42% | - |
| Aug 26, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -0.14% | - |
| Aug 25, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | -0.14% | - |
| Aug 24, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | - | - |
| Aug 21, 2026 | 3.60 | 3.60 | 3.59 | 3.59 | 3.59 | -1.78% | - |
| Aug 20, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | 1.25% | - |
| Aug 19, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | 0.14% | - |
| Aug 18, 2026 | 3.61 | 3.61 | 3.61 | 3.61 | 3.61 | - | - |
| Aug 17, 2026 | 3.63 | 3.63 | 3.61 | 3.61 | 3.61 | -0.41% | - |