Frasers Group Plc (FRA:ZVX)
Germany · Delayed Price · Currency is EUR 7.54
-0.29 (-3.64%)
Last updated: Dec 22, 2025, 9:30 AM CET
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 5, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -6.38% | - |
| Dec 4, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 4.94% | - |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.93% | - |
| Dec 2, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -3.11% | - |
| Dec 1, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.40% | - |
| Nov 28, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 2.83% | - |
| Nov 27, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.89% | - |
| Nov 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.39% | - |
| Nov 25, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.06% | - |
| Nov 24, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.01% | - |
| Nov 21, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.72% | - |
| Nov 20, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.15% | - |
| Nov 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.09% | - |
| Nov 18, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -3.90% | - |
| Nov 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.13% | - |
| Nov 14, 2025 | 7.97 | 7.97 | 7.96 | 7.96 | 7.96 | -0.93% | - |
| Nov 13, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.86% | - |
| Nov 12, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.31% | - |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% | - |
| Nov 10, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 3.47% | - |
| Nov 7, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.70% | - |
| Nov 6, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.98% | - |
| Nov 5, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.29% | - |
| Nov 4, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -7.40% | - |
| Nov 3, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.01% | - |
| Oct 31, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.12% | - |
| Oct 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.49% | - |
| Oct 29, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.54% | - |
| Oct 28, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% | - |
| Oct 27, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.68% | - |
| Oct 24, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 3.91% | - |
| Oct 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Oct 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Oct 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Oct 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.69% | - |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.30% | - |
| Oct 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.37% | - |
| Oct 15, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.99% | - |
| Oct 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.06% | - |
| Oct 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.07% | - |