Fevertree Drinks PLC (FRA:FV8)
Germany
· Delayed Price · Currency is EUR 9.20
+0.05 (0.55%)
At close: Dec 5, 2025
Fevertree Drinks Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.55% | - |
| Dec 4, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.67% | - |
| Dec 3, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Dec 2, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 1.66% | - |
| Dec 1, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.55% | - |
| Nov 28, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.55% | - |
| Nov 27, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | - | - |
| Nov 26, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 1.69% | - |
| Nov 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.66% | - |
| Nov 24, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 6.47% | 2,000 |
| Nov 21, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.30% | - |
| Nov 20, 2025 | 8.65 | 8.70 | 8.65 | 8.70 | 8.70 | -1.14% | 65 |
| Nov 19, 2025 | 8.70 | 8.80 | 8.70 | 8.80 | 8.80 | -0.56% | 60 |
| Nov 18, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -1.67% | - |
| Nov 17, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | - |
| Nov 14, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.65% | - |
| Nov 13, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.53% | - |
| Nov 12, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 11, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.08% | - |
| Nov 10, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 1.64% | - |
| Nov 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -2.14% | - |
| Nov 6, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.53% | - |
| Nov 5, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | - |
| Nov 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 0.53% | - |
| Nov 3, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.06% | - |
| Oct 31, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Oct 30, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Oct 29, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 0.52% | - |
| Oct 28, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 0.52% | - |
| Oct 27, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -0.52% | - |
| Oct 24, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -2.51% | - |
| Oct 23, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% | - |
| Oct 22, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Oct 21, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% | - |
| Oct 20, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | - | - |
| Oct 17, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.59% | - |
| Oct 16, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 4.89% | - |
| Oct 15, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 2.79% | - |
| Oct 14, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 1.13% | - |
| Oct 13, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.56% | - |
| Oct 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -3.78% | - |
| Oct 9, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 0.54% | - |
| Oct 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.60% | - |
| Oct 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -2.09% | - |
| Oct 6, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -1.04% | - |
| Oct 3, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -2.53% | - |
| Oct 2, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.51% | - |
| Oct 1, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 0.51% | - |
| Sep 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -4.85% | - |
| Sep 29, 2025 | 9.75 | 10.30 | 9.75 | 10.30 | 10.30 | 0.98% | 500 |
| Sep 26, 2025 | 9.85 | 10.20 | 9.85 | 10.20 | 10.20 | 0.99% | 150 |
| Sep 25, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -6.48% | - |
| Sep 24, 2025 | 10.40 | 10.80 | 10.40 | 10.80 | 10.73 | 6.93% | 30 |
| Sep 23, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | - | - |
| Sep 22, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -1.94% | - |
| Sep 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | -0.96% | - |
| Sep 18, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | 2.97% | - |
| Sep 17, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.04 | -3.81% | - |
| Sep 16, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | 1.94% | - |
| Sep 15, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.23 | 3.52% | - |
| Sep 12, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | 12.43% | - |
| Sep 11, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | -0.56% | - |
| Sep 10, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | -0.56% | - |
| Sep 9, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | -0.56% | - |
| Sep 8, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 8.94 | 0.56% | - |
| Sep 5, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.89 | 0.56% | - |
| Sep 4, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.84 | 0.56% | - |
| Sep 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.79 | -2.21% | - |
| Sep 2, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | -2.16% | - |
| Sep 1, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.19 | -1.60% | - |
| Aug 29, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.34 | -0.53% | - |
| Aug 28, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.39 | -0.53% | - |
| Aug 27, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.44 | -1.04% | - |
| Aug 26, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | - | - |
| Aug 25, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.54 | -3.52% | - |
| Aug 22, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.89 | 2.58% | 82 |
| Aug 21, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.64 | -10.19% | - |
| Aug 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - | - |
| Aug 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | 0.93% | - |
| Aug 18, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | - | - |
| Aug 15, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | -0.93% | - |
| Aug 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | - | - |
| Aug 13, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | -0.92% | - |
| Aug 12, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | 0.93% | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | -2.70% | - |
| Aug 8, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.03 | 3.74% | - |
| Aug 7, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | -0.93% | - |
| Aug 6, 2025 | 10.70 | 10.80 | 10.70 | 10.80 | 10.73 | 0.93% | 359 |
| Aug 5, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | -0.93% | - |
| Aug 4, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | -1.82% | - |
| Aug 1, 2025 | 10.90 | 11.00 | 10.90 | 11.00 | 10.93 | - | 300 |
| Jul 31, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | - | - |
| Jul 30, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | -0.90% | - |
| Jul 29, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.03 | -0.89% | - |
| Jul 28, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.13 | -0.88% | - |
| Jul 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | -1.74% | - |
| Jul 24, 2025 | 10.80 | 11.50 | 10.80 | 11.50 | 11.43 | 7.48% | 300 |
| Jul 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.63 | 2.88% | - |
| Jul 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | -0.95% | - |
| Jul 21, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | 1.94% | - |