Frasers Group Plc (FRA:ZVX)
Germany · Delayed Price · Currency is EUR 8.02
-0.04 (-0.56%)
Last updated: Feb 20, 2026, 9:59 AM CET
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | -0.56% | - |
| Feb 19, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -2.36% | - |
| Feb 18, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 3.32% | - |
| Feb 17, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.66% | - |
| Feb 16, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.81% | - |
| Feb 13, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.59% | - |
| Feb 12, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.24% | - |
| Feb 11, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 0.18% | - |
| Feb 10, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 2.13% | - |
| Feb 9, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | -1.78% | - |
| Feb 6, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -2.63% | - |
| Feb 5, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 3.34% | - |
| Feb 4, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -3.23% | - |
| Feb 3, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 5.56% | - |
| Feb 2, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -0.69% | - |
| Jan 30, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.19% | - |
| Jan 29, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.60% | - |
| Jan 28, 2026 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -1.63% | - |
| Jan 27, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | 2.25% | - |
| Jan 26, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | -0.89% | - |
| Jan 23, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -0.38% | - |
| Jan 22, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 3.21% | - |
| Jan 21, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -1.55% | - |
| Jan 20, 2026 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 0.91% | - |
| Jan 19, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | -2.60% | - |
| Jan 16, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - | - |
| Jan 15, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.02% | - |
| Jan 14, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.13% | - |
| Jan 13, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -0.70% | - |
| Jan 12, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -2.11% | - |
| Jan 9, 2026 | 8.06 | 8.06 | 8.05 | 8.05 | 8.05 | 3.01% | - |
| Jan 8, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.70% | - |
| Jan 7, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.57% | - |
| Jan 6, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 2.80% | - |
| Jan 5, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 0.46% | - |
| Jan 2, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 0.53% | - |
| Dec 30, 2025 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | 0.59% | - |
| Dec 29, 2025 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -1.63% | - |
| Dec 23, 2025 | 7.64 | 7.69 | 7.64 | 7.69 | 7.69 | 1.99% | 1 |
| Dec 22, 2025 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | -3.64% | - |
| Dec 19, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | 2.22% | - |
| Dec 18, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.67% | - |
| Dec 17, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 1.04% | - |
| Dec 16, 2025 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 6.28% | - |
| Dec 15, 2025 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.21% | - |
| Dec 12, 2025 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | 0.14% | - |
| Dec 11, 2025 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -1.97% | - |
| Dec 10, 2025 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | -1.80% | - |
| Dec 9, 2025 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | -3.66% | - |
| Dec 8, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | -0.83% | - |