Fiera Capital Corporation (FRA:ZFS)
Germany
· Delayed Price · Currency is EUR 3.640
0.00 (0.00%)
Last updated: Dec 5, 2025, 6:00 PM CET
Fiera Capital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 3.60 | 3.66 | 3.60 | 3.64 | 3.64 | - | - |
| Dec 3, 2025 | 3.58 | 3.64 | 3.58 | 3.64 | 3.64 | 0.55% | - |
| Dec 2, 2025 | 3.60 | 3.64 | 3.60 | 3.62 | 3.62 | -0.55% | - |
| Dec 1, 2025 | 3.64 | 3.66 | 3.64 | 3.64 | 3.64 | -1.09% | - |
| Nov 28, 2025 | 3.64 | 3.70 | 3.64 | 3.68 | 3.68 | 0.55% | - |
| Nov 27, 2025 | 3.60 | 3.70 | 3.60 | 3.66 | 3.66 | -1.08% | - |
| Nov 26, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | - | - |
| Nov 25, 2025 | 3.54 | 3.70 | 3.54 | 3.70 | 3.70 | 0.54% | - |
| Nov 24, 2025 | 3.60 | 3.68 | 3.60 | 3.68 | 3.68 | -2.13% | - |
| Nov 21, 2025 | 3.48 | 3.78 | 3.48 | 3.76 | 3.69 | 2.73% | - |
| Nov 20, 2025 | 3.52 | 3.80 | 3.52 | 3.66 | 3.60 | -1.08% | 483 |
| Nov 19, 2025 | 3.54 | 3.74 | 3.54 | 3.70 | 3.63 | -1.07% | - |
| Nov 18, 2025 | 3.54 | 3.76 | 3.54 | 3.74 | 3.67 | 1.08% | - |
| Nov 17, 2025 | 3.68 | 3.84 | 3.68 | 3.70 | 3.63 | -4.15% | - |
| Nov 14, 2025 | 3.66 | 3.86 | 3.66 | 3.86 | 3.79 | 0.52% | - |
| Nov 13, 2025 | 3.64 | 4.10 | 3.64 | 3.84 | 3.77 | 7.87% | 200 |
| Nov 12, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | - | - |
| Nov 11, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | -1.66% | - |
| Nov 10, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.56 | -4.23% | - |
| Nov 7, 2025 | 3.58 | 3.78 | 3.58 | 3.78 | 3.71 | 3.28% | - |
| Nov 6, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -4.69% | - |
| Nov 5, 2025 | 3.66 | 3.84 | 3.66 | 3.84 | 3.77 | 3.78% | - |
| Nov 4, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | 0.54% | - |
| Nov 3, 2025 | 3.68 | 3.68 | 3.68 | 3.68 | 3.61 | 0.55% | - |
| Oct 31, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -4.69% | - |
| Oct 30, 2025 | 3.68 | 3.84 | 3.68 | 3.84 | 3.77 | 3.78% | - |
| Oct 29, 2025 | 3.70 | 3.70 | 3.70 | 3.70 | 3.63 | 1.09% | - |
| Oct 28, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | 3.60 | -4.19% | - |
| Oct 27, 2025 | 3.64 | 3.82 | 3.64 | 3.82 | 3.75 | 9.77% | - |
| Oct 24, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | - | - |
| Oct 23, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.42 | -4.92% | - |
| Oct 22, 2025 | 3.46 | 3.90 | 3.46 | 3.66 | 3.60 | 0.55% | 105 |
| Oct 21, 2025 | 3.48 | 3.64 | 3.48 | 3.64 | 3.58 | 5.20% | - |
| Oct 20, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | -5.46% | - |
| Oct 17, 2025 | 3.48 | 3.66 | 3.48 | 3.66 | 3.60 | - | - |
| Oct 16, 2025 | 3.54 | 3.66 | 3.54 | 3.66 | 3.60 | -2.14% | - |
| Oct 15, 2025 | 3.50 | 3.74 | 3.50 | 3.74 | 3.67 | 8.09% | - |
| Oct 14, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.40 | -2.81% | - |
| Oct 13, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | 3.50 | -2.73% | - |
| Oct 10, 2025 | 3.56 | 3.66 | 3.56 | 3.66 | 3.60 | -2.14% | - |
| Oct 9, 2025 | 3.68 | 3.74 | 3.68 | 3.74 | 3.67 | 0.54% | - |
| Oct 8, 2025 | 3.72 | 3.72 | 3.72 | 3.72 | 3.65 | -4.12% | - |
| Oct 7, 2025 | 3.74 | 3.88 | 3.74 | 3.88 | 3.81 | -1.02% | - |
| Oct 6, 2025 | 3.74 | 3.92 | 3.74 | 3.92 | 3.85 | - | - |
| Oct 3, 2025 | 3.70 | 3.94 | 3.70 | 3.92 | 3.85 | 1.03% | - |
| Oct 2, 2025 | 3.74 | 4.18 | 3.74 | 3.88 | 3.81 | -1.52% | 160 |
| Oct 1, 2025 | 3.76 | 3.94 | 3.76 | 3.94 | 3.87 | -0.51% | - |
| Sep 30, 2025 | 3.82 | 3.98 | 3.82 | 3.96 | 3.89 | -1.49% | - |
| Sep 29, 2025 | 3.82 | 4.02 | 3.82 | 4.02 | 3.95 | 0.50% | - |
| Sep 26, 2025 | 3.86 | 4.06 | 3.86 | 4.00 | 3.93 | -1.48% | - |
| Sep 25, 2025 | 3.90 | 4.08 | 3.90 | 4.06 | 3.99 | -0.49% | - |
| Sep 24, 2025 | 3.88 | 4.10 | 3.88 | 4.08 | 4.01 | 0.49% | - |
| Sep 23, 2025 | 3.98 | 4.20 | 3.98 | 4.06 | 3.99 | -2.40% | - |
| Sep 22, 2025 | 4.00 | 4.22 | 4.00 | 4.16 | 4.09 | -0.95% | - |
| Sep 19, 2025 | 3.98 | 4.20 | 3.98 | 4.20 | 4.13 | 0.48% | - |
| Sep 18, 2025 | 4.02 | 4.20 | 4.02 | 4.18 | 4.11 | - | - |
| Sep 17, 2025 | 4.04 | 4.26 | 4.04 | 4.18 | 4.11 | -1.42% | - |
| Sep 16, 2025 | 4.08 | 4.26 | 4.08 | 4.24 | 4.16 | -0.47% | - |
| Sep 15, 2025 | 4.04 | 4.26 | 4.04 | 4.26 | 4.18 | 0.95% | - |
| Sep 12, 2025 | 4.04 | 4.48 | 4.04 | 4.22 | 4.15 | 0.48% | 85 |
| Sep 11, 2025 | 3.94 | 4.20 | 3.94 | 4.20 | 4.13 | 1.45% | - |
| Sep 10, 2025 | 3.94 | 4.38 | 3.94 | 4.14 | 4.07 | 0.49% | 152 |
| Sep 9, 2025 | 3.88 | 4.14 | 3.88 | 4.12 | 4.05 | 1.48% | - |
| Sep 8, 2025 | 3.96 | 4.12 | 3.96 | 4.06 | 3.99 | -1.46% | - |
| Sep 5, 2025 | 4.00 | 4.18 | 4.00 | 4.12 | 4.05 | -1.44% | - |
| Sep 4, 2025 | 3.96 | 4.18 | 3.96 | 4.18 | 4.11 | 0.97% | - |
| Sep 3, 2025 | 3.94 | 4.14 | 3.94 | 4.14 | 4.07 | 0.49% | - |
| Sep 2, 2025 | 3.96 | 4.12 | 3.96 | 4.12 | 4.05 | 1.48% | - |
| Sep 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | 3.99 | -2.40% | - |
| Aug 29, 2025 | 3.98 | 4.16 | 3.98 | 4.16 | 4.09 | - | 500 |
| Aug 28, 2025 | 3.92 | 4.16 | 3.92 | 4.16 | 4.09 | 0.97% | - |
| Aug 27, 2025 | 3.90 | 4.12 | 3.90 | 4.12 | 4.05 | 0.98% | - |
| Aug 26, 2025 | 3.86 | 4.10 | 3.86 | 4.08 | 4.01 | 0.49% | - |
| Aug 25, 2025 | 3.90 | 4.08 | 3.90 | 4.06 | 3.99 | -0.49% | - |
| Aug 22, 2025 | 3.86 | 4.10 | 3.86 | 4.08 | 4.01 | 0.99% | - |
| Aug 21, 2025 | 3.86 | 4.06 | 3.86 | 4.04 | 3.97 | -0.49% | - |
| Aug 20, 2025 | 3.98 | 4.10 | 3.98 | 4.06 | 3.99 | -2.40% | - |
| Aug 19, 2025 | 4.02 | 4.18 | 4.02 | 4.16 | 4.02 | -0.95% | - |
| Aug 18, 2025 | 3.96 | 4.22 | 3.96 | 4.20 | 4.06 | 0.96% | - |
| Aug 15, 2025 | 3.96 | 4.20 | 3.96 | 4.16 | 4.02 | - | - |
| Aug 14, 2025 | 3.98 | 4.16 | 3.98 | 4.16 | 4.02 | - | - |
| Aug 13, 2025 | 4.00 | 4.18 | 4.00 | 4.16 | 4.02 | -0.95% | - |
| Aug 12, 2025 | 3.98 | 4.24 | 3.98 | 4.20 | 4.06 | 0.48% | - |
| Aug 11, 2025 | 3.88 | 4.20 | 3.88 | 4.18 | 4.04 | 2.96% | - |
| Aug 8, 2025 | 3.92 | 4.10 | 3.92 | 4.06 | 3.92 | -0.98% | - |
| Aug 7, 2025 | 3.92 | 4.16 | 3.92 | 4.10 | 3.96 | - | - |
| Aug 6, 2025 | 3.94 | 4.12 | 3.94 | 4.10 | 3.96 | -0.49% | - |
| Aug 5, 2025 | 3.86 | 4.14 | 3.86 | 4.12 | 3.98 | 4.04% | - |
| Aug 4, 2025 | 3.96 | 4.20 | 3.96 | 3.96 | 3.83 | -1.98% | 69 |
| Aug 1, 2025 | 3.92 | 4.08 | 3.92 | 4.04 | 3.90 | -1.94% | - |
| Jul 31, 2025 | 3.94 | 4.16 | 3.94 | 4.12 | 3.98 | -0.48% | - |
| Jul 30, 2025 | 3.98 | 4.24 | 3.98 | 4.14 | 4.00 | -0.48% | 15 |
| Jul 29, 2025 | 3.98 | 4.44 | 3.98 | 4.16 | 4.02 | -0.48% | 10 |
| Jul 28, 2025 | 3.94 | 4.20 | 3.94 | 4.18 | 4.04 | 0.97% | - |
| Jul 25, 2025 | 4.00 | 4.16 | 4.00 | 4.14 | 4.00 | -0.96% | - |
| Jul 24, 2025 | 4.06 | 4.26 | 4.06 | 4.18 | 4.04 | -1.88% | - |
| Jul 23, 2025 | 4.24 | 4.40 | 4.24 | 4.26 | 4.12 | -3.62% | - |
| Jul 22, 2025 | 4.10 | 4.42 | 4.10 | 4.42 | 4.27 | 2.79% | - |
| Jul 21, 2025 | 4.18 | 4.36 | 4.18 | 4.30 | 4.16 | -1.38% | - |
| Jul 18, 2025 | 4.20 | 4.40 | 4.20 | 4.36 | 4.21 | -0.46% | - |