FastPartner AB (publ) (FRA:ZA5)
Germany · Delayed Price · Currency is EUR 3.580
-0.005 (-0.14%)
Last updated: Aug 26, 2026, 8:01 AM CET
FRA:ZA5 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 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% | - |
| Jul 10, 2026 | 3.46 | 3.48 | 3.46 | 3.48 | 3.48 | 3.27% | - |
| Jul 9, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.45% | - |
| Jul 8, 2026 | 3.49 | 3.49 | 3.35 | 3.35 | 3.35 | -1.90% | - |
| Jul 7, 2026 | 3.42 | 3.42 | 3.42 | 3.42 | 3.42 | 3.02% | - |
| Jul 6, 2026 | 3.32 | 3.32 | 3.32 | 3.32 | 3.32 | - | - |
| Jul 3, 2026 | 3.20 | 3.32 | 3.20 | 3.32 | 3.32 | 5.91% | - |
| Jul 2, 2026 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -0.16% | - |
| Jul 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Jun 30, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 0.16% | - |
| Jun 29, 2026 | 3.14 | 3.14 | 3.13 | 3.13 | 3.13 | -0.16% | - |
| 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% | - |