Frasers Group Plc (FRA:ZVX)
Germany · Delayed Price · Currency is EUR 10.30
-0.40 (-3.74%)
Last updated: Oct 23, 2026, 9:06 AM CEST
FRA:ZVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -3.74% | 600 |
| Oct 22, 2026 | 10.20 | 10.70 | 10.20 | 10.70 | 10.70 | 3.88% | 600 |
| Oct 21, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 20, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2.97% | - |
| Oct 19, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Oct 16, 2026 | 10.10 | 10.20 | 10.10 | 10.20 | 10.20 | 0.99% | 29 |
| Oct 15, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 3.59% | - |
| Oct 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Oct 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.02% | - |
| Oct 12, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 9, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.02% | - |
| Oct 8, 2026 | 9.85 | 9.85 | 9.80 | 9.80 | 9.80 | - | 7 |
| Oct 7, 2026 | 9.55 | 9.80 | 9.55 | 9.80 | 9.80 | 1.55% | - |
| Oct 6, 2026 | 9.45 | 9.65 | 9.45 | 9.65 | 9.65 | 0.52% | - |
| Oct 5, 2026 | 9.55 | 9.60 | 9.55 | 9.60 | 9.60 | 1.05% | - |
| Oct 2, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | - |
| Oct 1, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Sep 30, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Sep 29, 2026 | 9.30 | 9.30 | 9.25 | 9.25 | 9.25 | -2.12% | 4,500 |
| Sep 28, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Sep 25, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Sep 24, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.07% | - |
| Sep 23, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | - | - |
| Sep 22, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.19% | - |
| Sep 21, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 2.23% | - |
| Sep 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Sep 17, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.14% | - |
| Sep 16, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -6.91% | - |
| Sep 15, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 2.73% | - |
| Sep 14, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Sep 11, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | 2.75% | - |
| Sep 10, 2026 | 9.25 | 9.25 | 9.10 | 9.10 | 9.10 | -0.55% | - |
| Sep 9, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% | - |
| Sep 8, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | - |
| Sep 7, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Sep 4, 2026 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% | - |
| Sep 3, 2026 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | -1.63% | - |
| Sep 2, 2026 | 9.40 | 9.40 | 9.20 | 9.20 | 9.20 | -3.66% | - |
| Sep 1, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -2.05% | - |
| Aug 31, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Aug 28, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.04% | - |
| Aug 27, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | - |
| Aug 26, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Aug 25, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Aug 24, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 3.23% | - |
| Aug 21, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -2.11% | - |
| Aug 20, 2026 | 9.30 | 9.50 | 9.30 | 9.50 | 9.50 | -0.52% | - |
| Aug 19, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Aug 18, 2026 | 9.45 | 9.45 | 9.40 | 9.40 | 9.40 | 1.62% | - |
| Aug 17, 2026 | 9.55 | 9.55 | 9.25 | 9.25 | 9.25 | -2.63% | - |