Fiera Capital Corporation (FRA:ZFS)
Germany · Delayed Price · Currency is EUR 3.480
-0.020 (-0.57%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:ZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | - | -0.57% | - |
| Apr 23, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.50 | -1.13% | - |
| Apr 22, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.54 | 1.72% | - |
| Apr 21, 2026 | 3.42 | 3.50 | 3.42 | 3.48 | 3.48 | 1.16% | - |
| Apr 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.44 | - | - |
| Apr 17, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.44 | 1.18% | - |
| Apr 16, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.40 | -1.16% | - |
| Apr 15, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.44 | 0.58% | - |
| Apr 14, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.42 | 1.18% | - |
| Apr 13, 2026 | 3.28 | 3.38 | 3.28 | 3.38 | 3.38 | 3.05% | - |
| Apr 10, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.28 | 0.61% | - |
| Apr 9, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Apr 8, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.28 | 1.86% | - |
| Apr 7, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.22 | -1.23% | - |
| Apr 2, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.26 | -0.61% | - |
| Apr 1, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.28 | 1.23% | - |
| Mar 31, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.24 | 1.89% | - |
| Mar 30, 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Mar 27, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.16 | -1.86% | - |
| Mar 26, 2026 | 3.26 | 3.30 | 3.22 | 3.22 | 3.22 | - | - |
| Mar 25, 2026 | 3.22 | 3.28 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Mar 24, 2026 | 3.32 | 3.32 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Mar 23, 2026 | 3.18 | 3.22 | 3.18 | 3.20 | 3.20 | 1.91% | - |
| Mar 20, 2026 | 3.18 | 3.20 | 3.14 | 3.14 | 3.14 | - | - |
| Mar 19, 2026 | 3.28 | 3.28 | 3.14 | 3.14 | 3.14 | -3.09% | - |
| Mar 18, 2026 | 3.26 | 3.32 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Mar 17, 2026 | 3.20 | 3.34 | 3.20 | 3.22 | 3.22 | 1.90% | 8 |
| Mar 16, 2026 | 3.20 | 3.24 | 3.16 | 3.16 | 3.16 | - | - |
| Mar 13, 2026 | 3.30 | 3.30 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Mar 12, 2026 | 3.40 | 3.40 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Mar 11, 2026 | 3.46 | 3.46 | 3.36 | 3.36 | 3.36 | -1.75% | - |
| Mar 10, 2026 | 3.46 | 3.58 | 3.42 | 3.42 | 3.35 | -0.58% | 300 |
| Mar 9, 2026 | 3.60 | 3.60 | 3.44 | 3.44 | 3.37 | -4.44% | - |
| Mar 6, 2026 | 3.60 | 3.62 | 3.60 | 3.60 | 3.53 | - | - |
| Mar 5, 2026 | 3.62 | 3.62 | 3.60 | 3.60 | 3.53 | -0.55% | - |
| Mar 4, 2026 | 3.56 | 3.72 | 3.56 | 3.62 | 3.55 | 1.69% | 110 |
| Mar 3, 2026 | 3.56 | 3.58 | 3.56 | 3.56 | 3.49 | - | - |
| Mar 2, 2026 | 3.56 | 3.56 | 3.56 | 3.56 | 3.49 | 2.30% | - |
| Feb 27, 2026 | 3.48 | 3.48 | 3.48 | 3.48 | 3.41 | -3.33% | - |
| Feb 26, 2026 | 3.60 | 3.60 | 3.60 | 3.60 | 3.53 | - | - |
| Feb 25, 2026 | 3.56 | 3.60 | 3.56 | 3.60 | 3.53 | 0.56% | - |
| Feb 24, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.51 | - | - |
| Feb 23, 2026 | 3.58 | 3.58 | 3.54 | 3.58 | 3.51 | - | - |
| Feb 20, 2026 | 3.54 | 3.58 | 3.54 | 3.58 | 3.51 | 1.13% | - |
| Feb 19, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.47 | -0.56% | - |
| Feb 18, 2026 | 3.52 | 3.56 | 3.52 | 3.56 | 3.49 | 0.56% | - |
| Feb 17, 2026 | 3.54 | 3.54 | 3.52 | 3.54 | 3.47 | 0.57% | - |
| Feb 16, 2026 | 3.52 | 3.52 | 3.52 | 3.52 | 3.45 | -0.56% | - |
| Feb 13, 2026 | 3.44 | 3.56 | 3.44 | 3.54 | 3.47 | 2.91% | - |
| Feb 12, 2026 | 3.50 | 3.50 | 3.42 | 3.44 | 3.37 | -1.71% | 321 |