FastPartner AB (publ) (FRA:ZA5)
Germany · Delayed Price · Currency is EUR 3.335
-0.075 (-2.20%)
At close: Sep 18, 2026
FRA:ZA5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 3.67 | 3.67 | 3.62 | 3.62 | 3.62 | -2.29% | - |
| Aug 13, 2026 | 3.71 | 3.71 | 3.71 | 3.71 | 3.71 | 0.82% | - |
| Aug 12, 2026 | 3.68 | 3.68 | 3.68 | 3.68 | 3.68 | 1.24% | - |
| Aug 11, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | - | - |
| Aug 10, 2026 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | -0.27% | - |
| Aug 7, 2026 | 3.64 | 3.64 | 3.64 | 3.64 | 3.64 | -0.41% | - |
| Aug 6, 2026 | 3.66 | 3.66 | 3.66 | 3.66 | 3.66 | -1.08% | - |
| Aug 5, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 0.14% | - |
| Aug 4, 2026 | 3.64 | 3.69 | 3.64 | 3.69 | 3.69 | 2.93% | - |
| Aug 3, 2026 | 3.59 | 3.59 | 3.59 | 3.59 | 3.59 | 0.14% | - |
| Jul 31, 2026 | 3.55 | 3.58 | 3.55 | 3.58 | 3.58 | 1.27% | - |
| Jul 30, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | 0.28% | - |
| Jul 29, 2026 | 3.53 | 3.53 | 3.53 | 3.53 | 3.53 | 0.43% | - |
| Jul 28, 2026 | 3.51 | 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% | - |