Flowers Foods, Inc. (FRA:FWF)
Germany
· Delayed Price · Currency is EUR 9.25
-0.15 (-1.60%)
At close: Dec 5, 2025
Flowers Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.05 | 9.25 | 9.05 | 9.25 | 9.25 | -1.60% | 550 |
| Dec 4, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.87% | - |
| Dec 3, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -1.09% | - |
| Dec 2, 2025 | 9.35 | 9.35 | 9.15 | 9.15 | 9.15 | -3.68% | 222 |
| Dec 1, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.50 | 2.15% | 3,688 |
| Nov 28, 2025 | 9.05 | 9.30 | 9.05 | 9.30 | 9.30 | 1.09% | 250 |
| Nov 27, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 8.99 | -2.13% | - |
| Nov 26, 2025 | 9.20 | 9.40 | 9.20 | 9.40 | 9.18 | 5.62% | 320 |
| Nov 25, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.69 | -1.11% | - |
| Nov 24, 2025 | 9.05 | 9.05 | 9.00 | 9.00 | 8.79 | -0.55% | 400 |
| Nov 21, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 8.84 | -0.55% | - |
| Nov 20, 2025 | 9.10 | 9.25 | 9.10 | 9.10 | 8.89 | -2.15% | 800 |
| Nov 19, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.08 | - | 250 |
| Nov 18, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.08 | -4.12% | 500 |
| Nov 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.48 | 0.52% | 30 |
| Nov 14, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.43 | -3.02% | - |
| Nov 13, 2025 | 9.80 | 9.95 | 9.80 | 9.95 | 9.72 | -1.49% | 200 |
| Nov 12, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 9.87 | 2.02% | 150 |
| Nov 11, 2025 | 9.80 | 9.90 | 9.80 | 9.90 | 9.67 | 1.02% | 100 |
| Nov 10, 2025 | 10.10 | 10.10 | 9.80 | 9.80 | 9.57 | -4.85% | 1,700 |
| Nov 7, 2025 | 10.20 | 10.60 | 10.20 | 10.30 | 10.06 | -0.96% | 1,100 |
| Nov 6, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.16 | 0.97% | - |
| Nov 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.06 | 0.98% | - |
| Nov 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 9.96 | -1.92% | - |
| Nov 3, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.16 | -0.95% | 70 |
| Oct 31, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.26 | 0.96% | 48 |
| Oct 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.16 | -1.89% | - |
| Oct 29, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.35 | -2.75% | - |
| Oct 28, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.65 | 0.93% | - |
| Oct 27, 2025 | 10.90 | 10.90 | 10.80 | 10.80 | 10.55 | 0.93% | 2,338 |
| Oct 24, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.45 | -1.83% | - |
| Oct 23, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.65 | -1.80% | 600 |
| Oct 22, 2025 | 10.80 | 11.10 | 10.80 | 11.10 | 10.84 | - | 1,038 |
| Oct 21, 2025 | 11.00 | 11.10 | 11.00 | 11.10 | 10.84 | 2.78% | 2,544 |
| Oct 20, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.55 | - | - |
| Oct 17, 2025 | 10.60 | 10.80 | 10.60 | 10.80 | 10.55 | 1.89% | 40 |
| Oct 16, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.35 | -1.85% | - |
| Oct 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.55 | 1.89% | - |
| Oct 14, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.35 | -3.64% | - |
| Oct 13, 2025 | 10.80 | 11.00 | 10.80 | 11.00 | 10.74 | 2.80% | 410 |
| Oct 10, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.45 | - | - |
| Oct 9, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.45 | -0.93% | - |
| Oct 8, 2025 | 10.80 | 11.00 | 10.80 | 10.80 | 10.55 | - | 280 |
| Oct 7, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.55 | -2.70% | - |
| Oct 6, 2025 | 11.10 | 11.50 | 11.00 | 11.10 | 10.84 | -1.77% | 1,024 |
| Oct 3, 2025 | 11.00 | 11.30 | 11.00 | 11.30 | 11.04 | 1.80% | 2,035 |
| Oct 2, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 10.84 | 1.83% | - |
| Oct 1, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.65 | 1.87% | - |
| Sep 30, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.45 | -0.93% | - |
| Sep 29, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.55 | - | 120 |
| Sep 26, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.55 | -1.82% | - |
| Sep 25, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.74 | -1.79% | - |
| Sep 24, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 10.94 | - | 1,450 |
| Sep 23, 2025 | 11.00 | 11.20 | 11.00 | 11.20 | 10.94 | 1.82% | 800 |
| Sep 22, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 10.74 | -2.65% | 300 |
| Sep 19, 2025 | 11.10 | 11.30 | 11.10 | 11.30 | 11.04 | 0.89% | 300 |
| Sep 18, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 10.94 | -2.61% | - |
| Sep 17, 2025 | 11.40 | 11.50 | 11.40 | 11.50 | 11.23 | 0.88% | 500 |
| Sep 16, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.14 | -0.87% | 120 |
| Sep 15, 2025 | 11.60 | 11.60 | 11.50 | 11.50 | 11.23 | -4.96% | 534 |
| Sep 12, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.82 | - | - |
| Sep 11, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 11.82 | -3.20% | - |
| Sep 10, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.21 | - | - |
| Sep 9, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.21 | - | - |
| Sep 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.21 | 2.46% | - |
| Sep 5, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 11.92 | -1.61% | - |
| Sep 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 11.90 | -1.59% | - |
| Sep 3, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.10 | -3.08% | - |
| Sep 2, 2025 | 12.70 | 13.00 | 12.70 | 13.00 | 12.48 | 0.78% | 3,781 |
| Sep 1, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.38 | 0.78% | 50 |
| Aug 29, 2025 | 12.60 | 12.80 | 12.60 | 12.80 | 12.29 | - | 150 |
| Aug 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.29 | -0.78% | - |
| Aug 27, 2025 | 12.60 | 12.90 | 12.60 | 12.90 | 12.38 | - | 100 |
| Aug 26, 2025 | 12.90 | 13.20 | 12.90 | 12.90 | 12.38 | -2.27% | 900 |
| Aug 25, 2025 | 13.40 | 13.50 | 13.20 | 13.20 | 12.67 | -1.49% | 500 |
| Aug 22, 2025 | 13.20 | 13.40 | 13.20 | 13.40 | 12.86 | 0.75% | 260 |
| Aug 21, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.77 | - | - |
| Aug 20, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.77 | - | - |
| Aug 19, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 12.77 | -1.48% | - |
| Aug 18, 2025 | 13.40 | 13.50 | 13.40 | 13.50 | 12.96 | -0.74% | 360 |
| Aug 15, 2025 | 14.10 | 14.10 | 13.60 | 13.60 | 13.06 | -3.55% | 1,000 |
| Aug 14, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.54 | 1.44% | - |
| Aug 13, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.34 | 0.72% | - |
| Aug 12, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.25 | - | - |
| Aug 11, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.25 | - | - |
| Aug 8, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.25 | 1.47% | - |
| Aug 7, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.06 | -1.45% | - |
| Aug 6, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.25 | - | - |
| Aug 5, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.25 | 1.47% | - |
| Aug 4, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.06 | -0.73% | - |
| Aug 1, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.15 | -1.44% | - |
| Jul 31, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.34 | -1.42% | - |
| Jul 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 13.54 | - | - |
| Jul 29, 2025 | 13.90 | 14.10 | 13.90 | 14.10 | 13.54 | 2.17% | 450 |
| Jul 28, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.25 | 0.73% | - |
| Jul 25, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.15 | -0.72% | - |
| Jul 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.25 | 2.22% | - |
| Jul 23, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 12.96 | 3.85% | - |
| Jul 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 12.48 | -0.76% | - |
| Jul 21, 2025 | 13.10 | 13.30 | 13.10 | 13.10 | 12.58 | -1.50% | 222 |