Fiera Capital Corporation (FRA:ZFS)
Germany · Delayed Price · Currency is EUR 3.700
0.00 (0.00%)
Last updated: Jan 9, 2026, 6:00 PM CET
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | - |
| Dec 4, 2025 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | - | - |
| Dec 3, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 0.55% | - |
| Dec 2, 2025 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | - |
| Dec 1, 2025 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Nov 28, 2025 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | 0.55% | - |
| Nov 27, 2025 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | -1.08% | - |
| Nov 26, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | - | - |
| Nov 25, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 0.54% | - |
| Nov 24, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | -2.13% | - |
| Nov 21, 2025 | 3.48 | 3.78 | 3.48 | 3.76 | 3.69 | 2.73% | - |
| Nov 20, 2025 | 3.52 | 3.80 | 3.52 | 3.66 | 3.60 | -1.08% | 483 |
| Nov 19, 2025 | 3.54 | 3.74 | 3.54 | 3.70 | 3.63 | -1.07% | - |
| Nov 18, 2025 | 3.54 | 3.76 | 3.54 | 3.74 | 3.67 | 1.08% | - |
| Nov 17, 2025 | 3.68 | 3.84 | 3.68 | 3.70 | 3.63 | -4.15% | - |
| Nov 14, 2025 | 3.66 | 3.86 | 3.66 | 3.86 | 3.79 | 0.52% | - |
| Nov 13, 2025 | 3.64 | 4.10 | 3.64 | 3.84 | 3.77 | 7.87% | 200 |
| Nov 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | - | - |
| Nov 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | -1.66% | - |
| Nov 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | -4.23% | - |
| Nov 7, 2025 | 3.58 | 3.78 | 3.58 | 3.78 | 3.71 | 3.28% | - |
| Nov 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -4.69% | - |
| Nov 5, 2025 | 3.66 | 3.84 | 3.66 | 3.84 | 3.77 | 3.78% | - |
| Nov 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | 0.54% | - |
| Nov 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.61 | 0.55% | - |
| Oct 31, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -4.69% | - |
| Oct 30, 2025 | 3.68 | 3.84 | 3.68 | 3.84 | 3.77 | 3.78% | - |
| Oct 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | 1.09% | - |
| Oct 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -4.19% | - |
| Oct 27, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.75 | 9.77% | - |