FastPartner AB (publ) (FRA:ZA5)
Germany · Delayed Price · Currency is EUR 3.305
-0.010 (-0.30%)
Last updated: Jun 3, 2026, 8:05 AM CET
FRA:ZA5 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 3.31 | 3.31 | 3.31 | 3.31 | - | -0.30% | - |
| 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% | - |
| 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% | - |