Frasers Group Plc (FRA:ZVX)
Germany · Delayed Price · Currency is EUR 8.45
-0.25 (-2.87%)
Last updated: Jun 3, 2026, 9:17 AM CET
FRA:ZVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -2.25% | - |
| Jun 1, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 1.71% | - |
| May 29, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | - | - |
| May 28, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 4.17% | - |
| May 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - | - |
| May 26, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 3.07% | - |
| May 25, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.21% | - |
| May 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| May 21, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 1.25% | - |
| May 20, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | - |
| May 19, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 3.27% | - |
| May 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 2.00% | - |
| May 15, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.96% | - |
| May 14, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| May 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -0.64% | - |
| May 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | - |
| May 11, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.30% | - |
| May 8, 2026 | 7.70 | 7.70 | 7.70 | 7.70 | 7.70 | -1.91% | - |
| May 7, 2026 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.29% | - |
| May 6, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| May 5, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 1.35% | - |
| May 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -0.67% | - |
| Apr 30, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - | - |
| Apr 29, 2026 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | -2.61% | - |
| Apr 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -1.29% | - |
| Apr 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 3.33% | - |
| Apr 24, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -1.32% | - |
| Apr 23, 2026 | 7.60 | 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% | - |