Frasers Group Plc (FRA:ZVX)
Germany · Delayed Price · Currency is EUR 8.95
+0.10 (1.13%)
At close: Sep 18, 2026
FRA:ZVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 9.60 | 9.60 | 9.50 | 9.50 | 9.50 | 0.53% | - |
| Aug 13, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.16% | - |
| Aug 12, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% | - |
| Aug 11, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | - | - |
| Aug 10, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.06% | - |
| Aug 7, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Aug 6, 2026 | 9.35 | 9.40 | 9.35 | 9.40 | 9.40 | -1.57% | - |
| Aug 5, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Aug 4, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -1.05% | - |
| Aug 3, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 1.60% | - |
| Jul 31, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -4.59% | - |
| Jul 30, 2026 | 9.30 | 9.80 | 9.30 | 9.80 | 9.80 | 5.95% | 3,000 |
| Jul 29, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.65% | - |
| Jul 28, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 2.82% | - |
| Jul 27, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.91% | - |
| Jul 24, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -3.37% | - |
| Jul 23, 2026 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 2.30% | - |
| Jul 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | - | - |
| Jul 21, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | - |
| Jul 20, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | - |
| Jul 17, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 1.18% | - |
| Jul 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Jul 15, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.58% | - |
| Jul 14, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | - |
| Jul 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.58% | - |