Fevertree Drinks Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	12.50	12.50	12.31	12.31	12.31	-1.52%	459
Jun 26, 2025	12.50	12.50	12.50	12.50	12.50	-	80
Jun 25, 2025	12.50	12.50	12.50	12.50	12.50	-	-
Jun 24, 2025	12.50	12.50	12.50	12.50	12.50	3.68%	100
Jun 23, 2025	12.06	12.06	12.06	12.06	12.06	-	-
Jun 20, 2025	12.06	12.06	12.06	12.06	12.06	-2.95%	340
Jun 18, 2025	12.24	12.42	12.24	12.42	12.42	2.92%	628
Jun 17, 2025	12.07	12.07	12.07	12.07	12.07	-	78
Jun 16, 2025	12.07	12.07	12.07	12.07	12.07	-	-
Jun 13, 2025	12.07	12.07	12.07	12.07	12.07	-	-
Jun 12, 2025	12.07	12.07	12.07	12.07	12.07	-	-
Jun 11, 2025	12.07	12.07	12.07	12.07	12.07	3.16%	100
Jun 10, 2025	11.70	11.70	11.70	11.70	11.70	-	-
Jun 9, 2025	11.70	11.70	11.70	11.70	11.70	0.04%	296
Jun 6, 2025	11.70	11.70	11.70	11.70	11.70	-	8
Jun 5, 2025	11.52	11.70	11.52	11.70	11.70	1.70%	415
Jun 4, 2025	11.50	11.50	11.50	11.50	11.50	-	-
Jun 3, 2025	11.50	11.50	11.50	11.50	11.50	-	20
Jun 2, 2025	11.50	11.50	11.50	11.50	11.50	-	-
May 30, 2025	11.50	11.50	11.50	11.50	11.50	-	30
May 29, 2025	11.50	11.50	11.50	11.50	11.50	-	-
May 28, 2025	11.50	11.50	11.50	11.50	11.50	-	-
May 27, 2025	11.50	11.50	11.50	11.50	11.50	-	-
May 23, 2025	11.50	11.50	11.50	11.50	11.50	-3.73%	120
May 22, 2025	11.95	11.95	11.95	11.95	11.95	2.14%	133
May 21, 2025	11.91	11.91	11.70	11.70	11.70	-0.55%	1,496
May 20, 2025	11.72	11.76	11.72	11.76	11.76	1.64%	7,243
May 19, 2025	11.54	11.57	11.54	11.57	11.57	4.23%	450
May 16, 2025	11.10	11.10	11.10	11.10	11.10	-	90
May 15, 2025	11.50	11.50	11.10	11.10	11.10	-1.07%	2,919
May 14, 2025	11.00	11.22	11.00	11.22	11.22	-1.58%	1,504
May 13, 2025	11.45	11.45	11.35	11.40	11.25	0.81%	134,073
May 12, 2025	11.30	11.31	11.30	11.31	11.16	5.83%	60,824
May 9, 2025	10.69	10.69	10.69	10.69	10.55	-	69,100
May 8, 2025	10.69	10.69	10.69	10.69	10.55	-	30,828
May 7, 2025	10.69	10.69	10.69	10.69	10.55	-	-
May 6, 2025	10.69	10.69	10.69	10.69	10.55	-0.95%	1,037
May 5, 2025	10.79	10.79	10.79	10.79	10.65	-1.93%	100
May 2, 2025	11.00	11.00	11.00	11.00	10.86	1.86%	250
May 1, 2025	10.78	10.94	10.78	10.80	10.66	5.36%	85,176
Apr 30, 2025	10.25	10.25	10.25	10.25	10.12	-	150
Apr 29, 2025	10.25	10.25	10.25	10.25	10.12	-	-
Apr 28, 2025	10.25	10.25	10.25	10.25	10.12	-0.49%	3,111
Apr 25, 2025	10.30	10.30	10.30	10.30	10.17	-	10
Apr 24, 2025	10.30	10.30	10.30	10.30	10.17	-2.46%	150
Apr 23, 2025	10.56	10.56	10.56	10.56	10.42	2.03%	1,000
Apr 22, 2025	10.35	10.35	10.35	10.35	10.22	-	-
Apr 21, 2025	10.35	10.35	10.35	10.35	10.22	-	-
Apr 17, 2025	10.35	10.35	10.35	10.35	10.22	-	-
Apr 16, 2025	10.35	10.35	10.35	10.35	10.22	0.49%	125