Fiera Capital Corporation (FRA:ZFS)
Germany · Delayed Price · Currency is EUR 3.580
0.00 (0.00%)
Last updated: Feb 23, 2026, 8:10 AM CET
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.58 | 1.13% | - |
| Feb 19, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | -0.56% | - |
| Feb 18, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.56 | 0.56% | - |
| Feb 17, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.54 | 0.57% | - |
| Feb 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.52 | -0.56% | - |
| Feb 13, 2026 | 3.44 | 3.56 | 3.44 | 3.54 | 3.54 | 2.91% | - |
| Feb 12, 2026 | 3.50 | 3.50 | 3.42 | 3.44 | 3.44 | -1.71% | 321 |
| Feb 11, 2026 | 3.56 | 3.56 | 3.48 | 3.50 | 3.50 | -1.69% | - |
| Feb 10, 2026 | 3.54 | 3.58 | 3.54 | 3.56 | 3.56 | 0.56% | - |
| Feb 9, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 1.72% | - |
| Feb 6, 2026 | 3.48 | 3.50 | 3.48 | 3.48 | 3.48 | - | - |
| Feb 5, 2026 | 3.56 | 3.56 | 3.48 | 3.48 | 3.48 | -2.79% | - |
| Feb 4, 2026 | 3.46 | 3.58 | 3.46 | 3.58 | 3.58 | 2.87% | - |
| Feb 3, 2026 | 3.66 | 3.66 | 3.46 | 3.48 | 3.48 | -5.43% | - |
| Feb 2, 2026 | 3.58 | 3.68 | 3.58 | 3.68 | 3.68 | 2.22% | - |
| Jan 30, 2026 | 3.68 | 3.74 | 3.60 | 3.60 | 3.60 | -2.17% | 321 |
| Jan 29, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | - | - |
| Jan 28, 2026 | 3.56 | 3.68 | 3.56 | 3.68 | 3.68 | 0.55% | - |
| Jan 27, 2026 | 3.64 | 3.82 | 3.64 | 3.66 | 3.66 | - | 21 |
| Jan 26, 2026 | 3.66 | 3.66 | 3.64 | 3.66 | 3.66 | -0.54% | - |
| Jan 23, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | - | - |
| Jan 22, 2026 | 3.68 | 3.72 | 3.68 | 3.68 | 3.68 | - | - |
| Jan 21, 2026 | 3.66 | 3.70 | 3.66 | 3.68 | 3.68 | 0.55% | - |
| Jan 20, 2026 | 3.72 | 3.72 | 3.66 | 3.66 | 3.66 | -2.14% | - |
| Jan 19, 2026 | 3.74 | 3.74 | 3.72 | 3.74 | 3.74 | -0.53% | - |
| Jan 16, 2026 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | - | - |
| Jan 15, 2026 | 3.68 | 3.76 | 3.68 | 3.76 | 3.76 | 1.62% | - |
| Jan 14, 2026 | 3.68 | 3.72 | 3.68 | 3.70 | 3.70 | 0.54% | - |
| Jan 13, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Jan 12, 2026 | 3.66 | 3.72 | 3.66 | 3.70 | 3.70 | 0.54% | - |
| Jan 9, 2026 | 3.70 | 3.70 | 3.68 | 3.68 | 3.68 | -0.54% | - |
| Jan 8, 2026 | 3.68 | 3.70 | 3.68 | 3.70 | 3.70 | - | - |
| Jan 7, 2026 | 3.78 | 3.78 | 3.70 | 3.70 | 3.70 | -2.12% | - |
| Jan 6, 2026 | 3.72 | 3.78 | 3.72 | 3.78 | 3.78 | 1.07% | - |
| Jan 5, 2026 | 3.80 | 3.80 | 3.74 | 3.74 | 3.74 | -2.09% | - |
| Jan 2, 2026 | 3.76 | 3.82 | 3.76 | 3.82 | 3.82 | 2.14% | - |
| Dec 30, 2025 | 3.92 | 3.92 | 3.74 | 3.74 | 3.74 | - | 30 |
| Dec 29, 2025 | 3.76 | 3.76 | 3.74 | 3.74 | 3.74 | - | - |
| Dec 23, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.74 | 1.08% | 524 |
| Dec 22, 2025 | 3.66 | 3.70 | 3.66 | 3.70 | 3.70 | 0.54% | - |
| Dec 19, 2025 | 3.68 | 3.70 | 3.68 | 3.68 | 3.68 | - | - |
| Dec 18, 2025 | 3.62 | 3.70 | 3.62 | 3.68 | 3.68 | 1.10% | - |
| Dec 17, 2025 | 3.62 | 3.64 | 3.62 | 3.64 | 3.64 | 0.55% | 759 |
| Dec 16, 2025 | 3.60 | 3.62 | 3.60 | 3.62 | 3.62 | 0.56% | - |
| Dec 15, 2025 | 3.58 | 3.60 | 3.58 | 3.60 | 3.60 | 0.56% | - |
| Dec 12, 2025 | 3.58 | 3.70 | 3.58 | 3.58 | 3.58 | -0.56% | 247 |
| Dec 11, 2025 | 3.62 | 3.62 | 3.60 | 3.60 | 3.60 | -1.10% | - |
| Dec 10, 2025 | 3.60 | 3.64 | 3.60 | 3.64 | 3.64 | - | - |
| Dec 9, 2025 | 3.58 | 3.66 | 3.58 | 3.64 | 3.64 | 1.11% | - |
| Dec 8, 2025 | 3.60 | 3.62 | 3.60 | 3.60 | 3.60 | -0.55% | - |