Fleetwood Limited (FRA:FZS)
Germany
· Delayed Price · Currency is EUR 1.440
+0.020 (1.41%)
Last updated: Dec 5, 2025, 8:04 AM CET
Fleetwood Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Dec 3, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.57% | - |
| Dec 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 1.45% | - |
| Dec 1, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.72% | - |
| Nov 28, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 3.73% | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | - |
| Nov 26, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.26% | - |
| Nov 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -8.90% | - |
| Nov 24, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | 2.82% | - |
| Nov 21, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | - | - |
| Nov 20, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.65% | - |
| Nov 19, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.74% | - |
| Nov 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -2.86% | - |
| Nov 17, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Nov 14, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -2.07% | - |
| Nov 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -2.03% | - |
| Nov 12, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | -2.63% | - |
| Nov 11, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 0.66% | - |
| Nov 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 0.67% | - |
| Nov 7, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | - |
| Nov 6, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.27% | 100 |
| Nov 5, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.09% | - |
| Nov 4, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.22% | - |
| Nov 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 2.50% | - |
| Oct 31, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Oct 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Oct 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.26% | - |
| Oct 28, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -3.64% | - |
| Oct 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -4.62% | - |
| Oct 24, 2025 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 1.76% | - |
| Oct 23, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 3.03% | - |
| Oct 22, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 5.77% | - |
| Oct 21, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | - |
| Oct 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -1.89% | - |
| Oct 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -2.45% | - |
| Oct 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.61% | - |
| Oct 15, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 1.23% | - |
| Oct 14, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | -1.82% | - |
| Oct 13, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Oct 10, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -1.20% | - |
| Oct 9, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 8, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | - | - |
| Oct 7, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.22% | - |
| Oct 6, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -0.61% | - |
| Oct 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.61% | - |
| Oct 2, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | -4.09% | - |
| Oct 1, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -6.04% | - |
| Sep 30, 2025 | 1.68 | 1.82 | 1.68 | 1.82 | 1.82 | 10.98% | 1,000 |
| Sep 29, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.61% | - |
| Sep 26, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Sep 25, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 24, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | - | - |
| Sep 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.63% | - |
| Sep 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |
| Sep 19, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | - |
| Sep 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | -1.23% | - |
| Sep 17, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | - |
| Sep 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | 2.52% | - |
| Sep 15, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -5.36% | - |
| Sep 12, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.60 | 3.07% | - |
| Sep 11, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.56 | - | - |
| Sep 10, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.56 | -0.61% | - |
| Sep 9, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.57 | - | - |
| Sep 8, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.57 | - | - |
| Sep 5, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.57 | -0.61% | - |
| Sep 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.57 | 0.61% | - |
| Sep 3, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.57 | -1.20% | - |
| Sep 2, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.58 | -7.26% | - |
| Sep 1, 2025 | 1.66 | 1.79 | 1.66 | 1.79 | 1.71 | 14.74% | 1,200 |
| Aug 29, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.49 | 0.65% | - |
| Aug 28, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.48 | -1.90% | - |
| Aug 27, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.51 | 4.64% | - |
| Aug 26, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | 0.67% | - |
| Aug 25, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -8.54% | - |
| Aug 22, 2025 | 1.51 | 1.64 | 1.51 | 1.64 | 1.57 | 9.33% | 650 |
| Aug 21, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | 1.35% | - |
| Aug 20, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | - | - |
| Aug 19, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | 1.41 | 0.68% | - |
| Aug 18, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.40 | -2.00% | - |
| Aug 15, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.43 | -0.66% | - |
| Aug 14, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.44 | 4.14% | - |
| Aug 13, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | 1.40% | - |
| Aug 12, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | -1.38% | - |
| Aug 11, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | 0.69% | - |
| Aug 8, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.37 | -0.69% | - |
| Aug 7, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | -1.36% | - |
| Aug 6, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.40 | 3.52% | - |
| Aug 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | 1.43% | - |
| Aug 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | -0.71% | - |
| Aug 1, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.35 | -0.70% | - |
| Jul 31, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | -1.39% | - |
| Jul 30, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.37 | -1.37% | - |
| Jul 29, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.39 | 3.55% | - |
| Jul 28, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.35 | - | - |
| Jul 25, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.35 | -2.76% | - |
| Jul 24, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.38 | -1.36% | - |
| Jul 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.40 | 3.52% | - |
| Jul 22, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | 0.71% | - |
| Jul 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.35 | -1.40% | - |
| Jul 18, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.36 | 3.62% | - |