FastPartner AB (publ) (FRA:ZA5)
Germany · Delayed Price · Currency is EUR 3.135
+0.050 (1.62%)
At close: Jun 26, 2026
FRA:ZA5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| May 19, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | - | - |
| May 18, 2026 | 3.37 | 3.40 | 3.37 | 3.40 | 3.40 | 0.74% | - |
| May 15, 2026 | 3.37 | 3.38 | 3.37 | 3.38 | 3.38 | -0.59% | - |
| May 14, 2026 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | -1.02% | - |
| May 13, 2026 | 3.43 | 3.43 | 3.43 | 3.43 | 3.43 | -1.29% | - |
| May 12, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.14% | - |
| May 11, 2026 | 3.38 | 3.48 | 3.38 | 3.48 | 3.48 | 2.81% | - |
| May 8, 2026 | 3.38 | 3.39 | 3.38 | 3.39 | 3.39 | -1.74% | - |
| May 7, 2026 | 3.45 | 3.45 | 3.45 | 3.45 | 3.45 | 2.38% | - |
| May 6, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | - |
| May 5, 2026 | 3.31 | 3.36 | 3.31 | 3.36 | 3.36 | 1.36% | - |
| May 4, 2026 | 3.37 | 3.37 | 3.31 | 3.31 | 3.31 | -1.49% | - |
| Apr 30, 2026 | 3.33 | 3.36 | 3.33 | 3.36 | 3.36 | 2.60% | - |
| Apr 29, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Apr 28, 2026 | 3.30 | 3.30 | 3.28 | 3.28 | 3.28 | -0.76% | - |
| Apr 27, 2026 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.46% | - |
| Apr 24, 2026 | 3.29 | 3.29 | 3.29 | 3.29 | 3.29 | -0.15% | - |
| Apr 23, 2026 | 3.50 | 3.50 | 3.29 | 3.29 | 3.29 | -4.76% | - |
| 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% | - |