Fiera Capital Corporation (FRA:ZFS)
Germany · Delayed Price · Currency is EUR 2.720
-0.020 (-0.73%)
Last updated: Aug 26, 2026, 7:55 PM CET
FRA:ZFS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | - | - | - |
| Aug 25, 2026 | 2.58 | 2.76 | 2.58 | 2.74 | 2.74 | 6.20% | - |
| Aug 24, 2026 | 2.56 | 2.62 | 2.56 | 2.58 | 2.58 | - | - |
| Aug 21, 2026 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | 2.38% | - |
| Aug 20, 2026 | 2.72 | 2.72 | 2.52 | 2.52 | 2.52 | -5.01% | - |
| Aug 19, 2026 | 2.68 | 2.72 | 2.68 | 2.72 | 2.65 | 0.74% | - |
| Aug 18, 2026 | 2.78 | 2.78 | 2.70 | 2.70 | 2.63 | -2.88% | - |
| Aug 17, 2026 | 2.84 | 2.84 | 2.78 | 2.78 | 2.71 | -2.11% | - |
| Aug 14, 2026 | 2.86 | 2.86 | 2.82 | 2.84 | 2.77 | -0.70% | - |
| Aug 13, 2026 | 2.84 | 2.86 | 2.80 | 2.86 | 2.79 | 0.70% | - |
| Aug 12, 2026 | 2.86 | 2.86 | 2.76 | 2.84 | 2.77 | -0.70% | 100 |
| Aug 11, 2026 | 2.72 | 2.86 | 2.72 | 2.86 | 2.79 | 5.15% | - |
| Aug 10, 2026 | 2.88 | 2.88 | 2.72 | 2.72 | 2.65 | -5.56% | - |
| Aug 7, 2026 | 3.06 | 3.06 | 2.88 | 2.88 | 2.81 | -5.88% | - |
| Aug 6, 2026 | 3.08 | 3.08 | 3.04 | 3.06 | 2.98 | -0.65% | - |
| Aug 5, 2026 | 3.10 | 3.10 | 3.04 | 3.08 | 3.00 | -0.65% | - |
| Aug 4, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.02 | 4.73% | - |
| Aug 3, 2026 | 2.96 | 2.96 | 2.96 | 2.96 | 2.89 | -1.33% | - |
| Jul 31, 2026 | 2.94 | 3.02 | 2.94 | 3.00 | 2.93 | 2.04% | - |
| Jul 30, 2026 | 2.94 | 2.94 | 2.92 | 2.94 | 2.87 | - | - |
| Jul 29, 2026 | 3.02 | 3.02 | 2.94 | 2.94 | 2.87 | -2.00% | - |
| Jul 28, 2026 | 2.98 | 3.02 | 2.98 | 3.00 | 2.93 | 0.67% | - |
| Jul 27, 2026 | 2.82 | 2.98 | 2.82 | 2.98 | 2.91 | 4.20% | - |
| Jul 24, 2026 | 2.88 | 2.88 | 2.86 | 2.86 | 2.79 | -0.69% | - |
| Jul 23, 2026 | 3.06 | 3.06 | 2.88 | 2.88 | 2.81 | -5.88% | - |
| Jul 22, 2026 | 3.14 | 3.20 | 3.06 | 3.06 | 2.98 | -3.16% | - |
| Jul 21, 2026 | 3.16 | 3.18 | 3.14 | 3.16 | 3.08 | - | - |
| Jul 20, 2026 | 3.18 | 3.18 | 3.16 | 3.16 | 3.08 | -0.63% | - |
| Jul 17, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.10 | -1.85% | - |
| Jul 16, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.16 | 0.62% | - |
| Jul 15, 2026 | 3.20 | 3.28 | 3.20 | 3.22 | 3.14 | - | - |
| Jul 14, 2026 | 3.22 | 3.22 | 3.20 | 3.22 | 3.14 | -0.62% | - |
| Jul 13, 2026 | 3.22 | 3.24 | 3.22 | 3.24 | 3.16 | 0.62% | - |
| Jul 10, 2026 | 3.16 | 3.24 | 3.16 | 3.22 | 3.14 | 1.26% | - |
| Jul 9, 2026 | 3.18 | 3.20 | 3.18 | 3.18 | 3.10 | - | - |
| Jul 8, 2026 | 3.18 | 3.18 | 3.16 | 3.18 | 3.10 | -0.62% | - |
| Jul 7, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.12 | - | - |
| Jul 6, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.12 | - | - |
| Jul 3, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.12 | - | - |
| Jul 2, 2026 | 3.18 | 3.20 | 3.18 | 3.20 | 3.12 | 1.91% | - |
| Jul 1, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.06 | -1.26% | - |
| Jun 30, 2026 | 3.10 | 3.18 | 3.10 | 3.18 | 3.10 | 3.25% | - |
| Jun 29, 2026 | 3.08 | 3.10 | 3.08 | 3.08 | 3.00 | -0.65% | - |
| Jun 26, 2026 | 3.12 | 3.14 | 3.10 | 3.10 | 3.02 | -0.64% | - |
| Jun 25, 2026 | 3.10 | 3.16 | 3.10 | 3.12 | 3.04 | -0.64% | - |
| Jun 24, 2026 | 3.16 | 3.16 | 3.14 | 3.14 | 3.06 | -0.63% | - |
| Jun 23, 2026 | 3.14 | 3.18 | 3.14 | 3.16 | 3.08 | - | - |
| Jun 22, 2026 | 3.18 | 3.18 | 3.14 | 3.16 | 3.08 | -0.63% | - |
| Jun 19, 2026 | 3.22 | 3.22 | 3.18 | 3.18 | 3.10 | -1.85% | - |
| Jun 18, 2026 | 3.22 | 3.26 | 3.22 | 3.24 | 3.16 | - | - |