Frasers Group Plc (FRA:ZVX)
Germany · Delayed Price · Currency is EUR 7.50
-0.10 (-1.32%)
Last updated: Apr 24, 2026, 8:31 AM CET
FRA:ZVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | - | -2.56% | - |
| Apr 22, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| Apr 21, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.65% | - |
| Apr 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 1.97% | - |
| Apr 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Apr 16, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -0.66% | - |
| Apr 15, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 0.66% | - |
| Apr 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | - | - |
| Apr 13, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.31% | - |
| Apr 10, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 3.38% | - |
| Apr 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | - |
| Apr 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | 4.76% | - |
| Apr 7, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | 0.62% | - |
| Apr 2, 2026 | 7.31 | 7.31 | 7.31 | 7.31 | 7.31 | -1.02% | - |
| Apr 1, 2026 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | 2.22% | - |
| Mar 31, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | 1.62% | - |
| Mar 30, 2026 | 7.11 | 7.11 | 7.11 | 7.11 | 7.11 | -3.14% | - |
| Mar 27, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | - | - |
| Mar 26, 2026 | 7.34 | 7.34 | 7.34 | 7.34 | 7.34 | 0.76% | - |
| Mar 25, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | 0.97% | - |
| Mar 24, 2026 | 7.22 | 7.22 | 7.21 | 7.21 | 7.21 | 2.63% | - |
| Mar 23, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -4.55% | - |
| Mar 20, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | -2.13% | - |
| Mar 19, 2026 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | -4.02% | - |
| Mar 18, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 1.42% | - |
| Mar 17, 2026 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | -0.19% | - |
| Mar 16, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 0.32% | - |
| Mar 13, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -0.96% | - |
| Mar 12, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 3.52% | - |
| Mar 11, 2026 | 7.53 | 7.53 | 7.53 | 7.53 | 7.53 | -3.09% | - |
| Mar 10, 2026 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | 2.44% | - |
| Mar 9, 2026 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | -2.88% | - |
| Mar 6, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.83% | - |
| Mar 5, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 2.20% | - |
| Mar 4, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.10% | - |
| Mar 3, 2026 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | -1.02% | - |
| Mar 2, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -3.16% | - |
| Feb 27, 2026 | 8.04 | 8.08 | 8.04 | 8.08 | 8.08 | -0.86% | - |
| Feb 26, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 1.18% | - |
| Feb 25, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 1.26% | - |
| Feb 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -1.12% | - |
| Feb 23, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.31% | - |
| 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% | - |