FastPartner AB (publ) (FRA:ZA5)
Germany
· Delayed Price · Currency is EUR 3.925
+0.045 (1.16%)
Last updated: Dec 5, 2025, 8:04 AM CET
FastPartner AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | - | - |
| Dec 3, 2025 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -0.13% | - |
| Dec 2, 2025 | 3.99 | 3.99 | 3.89 | 3.89 | 3.89 | -2.63% | - |
| Dec 1, 2025 | 4.12 | 4.12 | 3.99 | 3.99 | 3.99 | -3.39% | - |
| Nov 28, 2025 | 4.15 | 4.15 | 4.13 | 4.13 | 4.13 | -0.36% | - |
| Nov 27, 2025 | 4.10 | 4.15 | 4.10 | 4.15 | 4.15 | 1.22% | - |
| Nov 26, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.10 | 0.12% | - |
| Nov 25, 2025 | 4.18 | 4.18 | 4.09 | 4.09 | 4.09 | -2.15% | - |
| Nov 24, 2025 | 4.00 | 4.18 | 4.00 | 4.18 | 4.18 | 4.63% | - |
| Nov 21, 2025 | 3.98 | 4.00 | 3.98 | 4.00 | 4.00 | 0.38% | - |
| Nov 20, 2025 | 4.09 | 4.09 | 3.98 | 3.98 | 3.98 | -2.33% | - |
| Nov 19, 2025 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | - |
| Nov 18, 2025 | 4.14 | 4.14 | 4.09 | 4.09 | 4.09 | -1.33% | - |
| Nov 17, 2025 | 4.10 | 4.14 | 4.10 | 4.14 | 4.14 | 0.98% | - |
| Nov 14, 2025 | 4.16 | 4.16 | 4.10 | 4.10 | 4.10 | -1.32% | - |
| Nov 13, 2025 | 4.13 | 4.16 | 4.13 | 4.16 | 4.16 | 0.73% | - |
| Nov 12, 2025 | 4.10 | 4.13 | 4.10 | 4.13 | 4.13 | 0.73% | - |
| Nov 11, 2025 | 4.09 | 4.10 | 4.09 | 4.10 | 4.10 | - | - |
| Nov 10, 2025 | 4.18 | 4.18 | 4.10 | 4.10 | 4.10 | -1.92% | - |
| Nov 7, 2025 | 4.19 | 4.19 | 4.18 | 4.18 | 4.18 | -0.48% | - |
| Nov 6, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | 4.20 | -0.71% | - |
| Nov 5, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -2.31% | - |
| Nov 4, 2025 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.23% | - |
| Nov 3, 2025 | 4.30 | 4.34 | 4.30 | 4.34 | 4.34 | 0.93% | - |
| Oct 31, 2025 | 4.42 | 4.42 | 4.30 | 4.30 | 4.30 | -2.83% | - |
| Oct 30, 2025 | 4.49 | 4.49 | 4.42 | 4.42 | 4.42 | -1.45% | - |
| Oct 29, 2025 | 4.53 | 4.53 | 4.49 | 4.49 | 4.44 | -0.77% | - |
| Oct 28, 2025 | 4.66 | 4.66 | 4.52 | 4.52 | 4.47 | -3.11% | - |
| Oct 27, 2025 | 4.76 | 4.76 | 4.67 | 4.67 | 4.61 | -1.69% | - |
| Oct 24, 2025 | 4.86 | 4.86 | 4.75 | 4.75 | 4.69 | -2.27% | - |
| Oct 23, 2025 | 4.80 | 4.86 | 4.80 | 4.86 | 4.80 | 1.15% | - |
| Oct 22, 2025 | 4.88 | 4.88 | 4.80 | 4.80 | 4.75 | -1.44% | - |
| Oct 21, 2025 | 4.56 | 4.87 | 4.56 | 4.87 | 4.82 | 6.80% | - |
| Oct 20, 2025 | 4.48 | 4.56 | 4.48 | 4.56 | 4.51 | 1.79% | - |
| Oct 17, 2025 | 4.52 | 4.52 | 4.48 | 4.48 | 4.43 | -0.99% | - |
| Oct 16, 2025 | 4.49 | 4.53 | 4.49 | 4.53 | 4.47 | 0.67% | - |
| Oct 15, 2025 | 4.49 | 4.50 | 4.49 | 4.50 | 4.44 | 0.33% | - |
| Oct 14, 2025 | 4.39 | 4.48 | 4.39 | 4.48 | 4.43 | 1.93% | - |
| Oct 13, 2025 | 4.33 | 4.40 | 4.33 | 4.40 | 4.35 | 1.85% | - |
| Oct 10, 2025 | 4.16 | 4.54 | 4.16 | 4.32 | 4.27 | 3.98% | - |
| Oct 9, 2025 | 4.14 | 4.15 | 4.14 | 4.15 | 4.10 | 0.24% | - |
| Oct 8, 2025 | 4.22 | 4.22 | 4.14 | 4.14 | 4.09 | -1.78% | - |
| Oct 7, 2025 | 4.31 | 4.31 | 4.22 | 4.22 | 4.17 | -2.20% | - |
| Oct 6, 2025 | 4.23 | 4.31 | 4.23 | 4.31 | 4.26 | 1.77% | - |
| Oct 3, 2025 | 4.13 | 4.24 | 4.13 | 4.24 | 4.19 | 2.54% | - |
| Oct 2, 2025 | 4.29 | 4.29 | 4.13 | 4.13 | 4.08 | -3.62% | - |
| Oct 1, 2025 | 4.29 | 4.29 | 4.29 | 4.29 | 4.24 | -0.12% | - |
| Sep 30, 2025 | 4.26 | 4.29 | 4.26 | 4.29 | 4.24 | 0.82% | - |
| Sep 29, 2025 | 4.31 | 4.31 | 4.26 | 4.26 | 4.21 | -1.28% | - |
| Sep 26, 2025 | 4.19 | 4.31 | 4.19 | 4.31 | 4.26 | 3.11% | - |
| Sep 25, 2025 | 4.30 | 4.30 | 4.18 | 4.18 | 4.13 | -3.91% | - |
| Sep 24, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.30 | - | - |
| Sep 23, 2025 | 4.38 | 4.38 | 4.35 | 4.35 | 4.30 | -0.57% | - |
| Sep 22, 2025 | 4.41 | 4.41 | 4.38 | 4.38 | 4.33 | -0.68% | - |
| Sep 19, 2025 | 4.50 | 4.50 | 4.41 | 4.41 | 4.36 | -2.11% | - |
| Sep 18, 2025 | 4.55 | 4.55 | 4.50 | 4.50 | 4.45 | 1.93% | - |
| Sep 17, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | 4.37 | - | - |
| Sep 16, 2025 | 4.58 | 4.58 | 4.42 | 4.42 | 4.37 | -3.60% | - |
| Sep 15, 2025 | 4.47 | 4.58 | 4.47 | 4.58 | 4.53 | 2.58% | - |
| Sep 12, 2025 | 4.19 | 4.47 | 4.19 | 4.47 | 4.42 | 6.56% | - |
| Sep 11, 2025 | 4.18 | 4.19 | 4.18 | 4.19 | 4.14 | 2.07% | - |
| Sep 10, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.06 | - | - |
| Sep 9, 2025 | 4.07 | 4.11 | 4.07 | 4.11 | 4.06 | 0.86% | - |
| Sep 8, 2025 | 4.00 | 4.07 | 4.00 | 4.07 | 4.02 | 2.52% | - |
| Sep 5, 2025 | 3.97 | 3.97 | 3.97 | 3.97 | 3.93 | - | - |
| Sep 4, 2025 | 4.03 | 4.03 | 3.97 | 3.97 | 3.93 | -1.49% | - |
| Sep 3, 2025 | 4.00 | 4.03 | 4.00 | 4.03 | 3.99 | 0.88% | - |
| Sep 2, 2025 | 4.10 | 4.10 | 4.00 | 4.00 | 3.95 | -2.56% | - |
| Sep 1, 2025 | 4.13 | 4.13 | 4.10 | 4.10 | 4.05 | -0.85% | - |
| Aug 29, 2025 | 4.21 | 4.21 | 4.14 | 4.14 | 4.09 | -1.78% | - |
| Aug 28, 2025 | 4.26 | 4.26 | 4.21 | 4.21 | 4.16 | -1.06% | - |
| Aug 27, 2025 | 4.22 | 4.26 | 4.22 | 4.26 | 4.21 | 0.95% | - |
| Aug 26, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | 4.17 | - | - |
| Aug 25, 2025 | 4.28 | 4.28 | 4.22 | 4.22 | 4.17 | -1.40% | - |
| Aug 22, 2025 | 4.18 | 4.28 | 4.18 | 4.28 | 4.23 | 2.27% | - |
| Aug 21, 2025 | 4.22 | 4.22 | 4.18 | 4.18 | 4.13 | -0.83% | - |
| Aug 20, 2025 | 4.20 | 4.22 | 4.20 | 4.22 | 4.17 | 0.24% | - |
| Aug 19, 2025 | 4.13 | 4.21 | 4.13 | 4.21 | 4.16 | 1.82% | - |
| Aug 18, 2025 | 4.16 | 4.16 | 4.13 | 4.13 | 4.08 | -0.72% | - |
| Aug 15, 2025 | 4.21 | 4.21 | 4.16 | 4.16 | 4.11 | -1.19% | - |
| Aug 14, 2025 | 4.21 | 4.21 | 4.21 | 4.21 | 4.16 | 0.12% | - |
| Aug 13, 2025 | 4.28 | 4.28 | 4.21 | 4.21 | 4.16 | -1.75% | - |
| Aug 12, 2025 | 4.33 | 4.33 | 4.28 | 4.28 | 4.23 | -1.15% | - |
| Aug 11, 2025 | 4.36 | 4.36 | 4.33 | 4.33 | 4.28 | -0.57% | - |
| Aug 8, 2025 | 4.37 | 4.37 | 4.36 | 4.36 | 4.31 | -0.46% | - |
| Aug 7, 2025 | 4.24 | 4.38 | 4.24 | 4.38 | 4.33 | 3.18% | - |
| Aug 6, 2025 | 4.26 | 4.26 | 4.24 | 4.24 | 4.19 | -0.47% | - |
| Aug 5, 2025 | 4.30 | 4.30 | 4.26 | 4.26 | 4.21 | -0.93% | - |
| Aug 4, 2025 | 4.18 | 4.30 | 4.18 | 4.30 | 4.25 | 2.87% | - |
| Aug 1, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.13 | -0.24% | - |
| Jul 31, 2025 | 4.26 | 4.26 | 4.19 | 4.19 | 4.14 | -1.30% | - |
| Jul 30, 2025 | 4.29 | 4.29 | 4.25 | 4.25 | 4.20 | -1.85% | - |
| Jul 29, 2025 | 4.37 | 4.37 | 4.33 | 4.33 | 4.28 | -1.03% | - |
| Jul 28, 2025 | 4.40 | 4.40 | 4.37 | 4.37 | 4.32 | -0.68% | - |
| Jul 25, 2025 | 4.39 | 4.51 | 4.39 | 4.40 | 4.35 | 0.34% | - |
| Jul 24, 2025 | 4.32 | 4.39 | 4.32 | 4.39 | 4.34 | 1.62% | - |
| Jul 23, 2025 | 4.39 | 4.53 | 4.32 | 4.32 | 4.27 | -1.48% | - |
| Jul 22, 2025 | 4.30 | 4.48 | 4.30 | 4.38 | 4.33 | 1.86% | - |
| Jul 21, 2025 | 4.22 | 4.44 | 4.22 | 4.30 | 4.25 | 1.30% | - |
| Jul 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.20 | 0.12% | - |