Fiera Capital Corporation (FRA:ZFS)
Germany · Delayed Price · Currency is EUR 3.220
+0.040 (1.26%)
Last updated: Jun 4, 2026, 6:00 PM CET
FRA:ZFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | - | -0.63% | - |
| Jun 3, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Jun 2, 2026 | 3.28 | 3.30 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Jun 1, 2026 | 3.30 | 3.32 | 3.30 | 3.30 | 3.30 | -0.60% | - |
| May 29, 2026 | 3.34 | 3.34 | 3.32 | 3.32 | 3.32 | -0.60% | - |
| May 28, 2026 | 3.34 | 3.36 | 3.34 | 3.34 | 3.34 | - | - |
| May 27, 2026 | 3.32 | 3.36 | 3.32 | 3.34 | 3.34 | 0.60% | - |
| May 26, 2026 | 3.30 | 3.34 | 3.30 | 3.32 | 3.32 | 0.61% | - |
| May 25, 2026 | 3.26 | 3.32 | 3.26 | 3.30 | 3.30 | 1.23% | - |
| May 22, 2026 | 3.24 | 3.26 | 3.24 | 3.26 | 3.26 | - | - |
| May 21, 2026 | 3.34 | 3.34 | 3.22 | 3.26 | 3.26 | -0.98% | - |
| May 20, 2026 | 3.30 | 3.36 | 3.30 | 3.36 | 3.29 | 1.20% | - |
| May 19, 2026 | 3.32 | 3.50 | 3.32 | 3.32 | 3.25 | 1.22% | 120 |
| May 18, 2026 | 3.32 | 3.32 | 3.28 | 3.28 | 3.21 | -1.80% | - |
| May 15, 2026 | 3.36 | 3.38 | 3.34 | 3.34 | 3.27 | -1.18% | - |
| May 14, 2026 | 3.36 | 3.40 | 3.36 | 3.38 | 3.31 | 0.60% | - |
| May 13, 2026 | 3.36 | 3.38 | 3.36 | 3.36 | 3.29 | -0.59% | - |
| May 12, 2026 | 3.42 | 3.42 | 3.38 | 3.38 | 3.31 | -1.17% | - |
| May 11, 2026 | 3.48 | 3.48 | 3.42 | 3.42 | 3.35 | -1.72% | - |
| May 8, 2026 | 3.52 | 3.52 | 3.40 | 3.48 | 3.41 | -1.69% | - |
| May 7, 2026 | 3.48 | 3.54 | 3.48 | 3.54 | 3.47 | 1.72% | - |
| May 6, 2026 | 3.44 | 3.48 | 3.44 | 3.48 | 3.41 | 0.58% | - |
| May 5, 2026 | 3.42 | 3.48 | 3.42 | 3.46 | 3.39 | 0.58% | - |
| May 4, 2026 | 3.46 | 3.64 | 3.44 | 3.44 | 3.37 | -2.82% | 238 |
| Apr 30, 2026 | 3.34 | 3.54 | 3.34 | 3.54 | 3.47 | 5.36% | - |
| Apr 29, 2026 | 3.36 | 3.36 | 3.36 | 3.36 | 3.29 | -0.59% | - |
| Apr 28, 2026 | 3.42 | 3.42 | 3.36 | 3.38 | 3.31 | -1.74% | - |
| Apr 27, 2026 | 3.46 | 3.46 | 3.44 | 3.44 | 3.37 | -1.15% | - |
| Apr 24, 2026 | 3.48 | 3.52 | 3.48 | 3.48 | 3.41 | -0.57% | - |
| Apr 23, 2026 | 3.54 | 3.54 | 3.50 | 3.50 | 3.43 | -1.13% | - |
| Apr 22, 2026 | 3.46 | 3.54 | 3.46 | 3.54 | 3.47 | 1.72% | - |
| Apr 21, 2026 | 3.42 | 3.50 | 3.42 | 3.48 | 3.41 | 1.16% | - |
| Apr 20, 2026 | 3.44 | 3.44 | 3.44 | 3.44 | 3.37 | - | - |
| Apr 17, 2026 | 3.40 | 3.44 | 3.40 | 3.44 | 3.37 | 1.18% | - |
| Apr 16, 2026 | 3.42 | 3.44 | 3.40 | 3.40 | 3.33 | -1.16% | - |
| Apr 15, 2026 | 3.42 | 3.44 | 3.42 | 3.44 | 3.37 | 0.58% | - |
| Apr 14, 2026 | 3.38 | 3.42 | 3.38 | 3.42 | 3.35 | 1.18% | - |
| Apr 13, 2026 | 3.28 | 3.38 | 3.28 | 3.38 | 3.31 | 3.05% | - |
| Apr 10, 2026 | 3.26 | 3.30 | 3.26 | 3.28 | 3.21 | 0.61% | - |
| Apr 9, 2026 | 3.26 | 3.28 | 3.26 | 3.26 | 3.19 | -0.61% | - |
| Apr 8, 2026 | 3.20 | 3.28 | 3.20 | 3.28 | 3.21 | 1.86% | - |
| Apr 7, 2026 | 3.24 | 3.24 | 3.22 | 3.22 | 3.16 | -1.23% | - |
| Apr 2, 2026 | 3.28 | 3.28 | 3.24 | 3.26 | 3.19 | -0.61% | - |
| Apr 1, 2026 | 3.24 | 3.28 | 3.24 | 3.28 | 3.21 | 1.23% | - |
| Mar 31, 2026 | 3.20 | 3.24 | 3.20 | 3.24 | 3.17 | 1.89% | - |
| Mar 30, 2026 | 3.20 | 3.22 | 3.18 | 3.18 | 3.12 | 0.63% | - |
| Mar 27, 2026 | 3.24 | 3.24 | 3.16 | 3.16 | 3.10 | -1.86% | - |
| Mar 26, 2026 | 3.26 | 3.30 | 3.22 | 3.22 | 3.16 | - | - |
| Mar 25, 2026 | 3.22 | 3.28 | 3.22 | 3.22 | 3.16 | 1.26% | - |
| Mar 24, 2026 | 3.32 | 3.32 | 3.18 | 3.18 | 3.12 | -0.63% | - |