Frasers Group Plc (FRA:ZVX)
Germany
· Delayed Price · Currency is EUR 8.39
+0.40 (4.94%)
Last updated: Dec 4, 2025, 8:34 AM CET
Frasers Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.86 | 7.86 | 7.86 | 7.86 | 7.86 | -6.38% | - |
| Dec 4, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 4.94% | - |
| Dec 3, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -4.93% | - |
| Dec 2, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -3.11% | - |
| Dec 1, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.40% | - |
| Nov 28, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 2.83% | - |
| Nov 27, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.89% | - |
| Nov 26, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.39% | - |
| Nov 25, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.06% | - |
| Nov 24, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 8.01% | - |
| Nov 21, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -2.72% | - |
| Nov 20, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 1.15% | - |
| Nov 19, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 2.09% | - |
| Nov 18, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -3.90% | - |
| Nov 17, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -0.13% | - |
| Nov 14, 2025 | 7.97 | 7.97 | 7.96 | 7.96 | 7.96 | -0.93% | - |
| Nov 13, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.86% | - |
| Nov 12, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.31% | - |
| Nov 11, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.74% | - |
| Nov 10, 2025 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 3.47% | - |
| Nov 7, 2025 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 2.70% | - |
| Nov 6, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.98% | - |
| Nov 5, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.29% | - |
| Nov 4, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -7.40% | - |
| Nov 3, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -3.01% | - |
| Oct 31, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.12% | - |
| Oct 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 2.49% | - |
| Oct 29, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -2.54% | - |
| Oct 28, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.69% | - |
| Oct 27, 2025 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | -0.68% | - |
| Oct 24, 2025 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 3.91% | - |
| Oct 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.42% | - |
| Oct 22, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 1.85% | - |
| Oct 21, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.62% | - |
| Oct 20, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.69% | - |
| Oct 17, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -1.30% | - |
| Oct 16, 2025 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -0.37% | - |
| Oct 15, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.99% | - |
| Oct 14, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 0.06% | - |
| Oct 13, 2025 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -3.07% | - |
| Oct 10, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.54% | 2,500 |
| Oct 9, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 1.52% | - |
| Oct 8, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | -3.80% | - |
| Oct 7, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.56% | - |
| Oct 6, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -1.92% | - |
| Oct 3, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 2.49% | - |
| Oct 2, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.88% | - |
| Oct 1, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 1.84% | - |
| Sep 30, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.51% | - |
| Sep 29, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 1.60% | - |
| Sep 26, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.75% | - |
| Sep 25, 2025 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.36% | - |
| Sep 24, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 2.46% | - |
| Sep 23, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | 0.74% | - |
| Sep 22, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.18% | - |
| Sep 19, 2025 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.49% | - |
| Sep 18, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 1.11% | - |
| Sep 17, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -1.28% | - |
| Sep 16, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.69% | - |
| Sep 15, 2025 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | -2.26% | - |
| Sep 12, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.24% | - |
| Sep 11, 2025 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -1.04% | - |
| Sep 10, 2025 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.49% | - |
| Sep 9, 2025 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.68% | - |
| Sep 8, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.02% | - |
| Sep 5, 2025 | 7.92 | 7.92 | 7.92 | 7.92 | 7.92 | 2.66% | - |
| Sep 4, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 3.00% | - |
| Sep 3, 2025 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | -2.16% | - |
| Sep 2, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.98% | - |
| Sep 1, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.58% | - |
| Aug 29, 2025 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.44% | - |
| Aug 28, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -0.31% | - |
| Aug 27, 2025 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 0.88% | - |
| Aug 26, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.81% | - |
| Aug 25, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.57% | - |
| Aug 22, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -2.28% | - |
| Aug 21, 2025 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -0.25% | - |
| Aug 20, 2025 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.30% | - |
| Aug 19, 2025 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | 0.51% | - |
| Aug 18, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | -4.38% | - |
| Aug 15, 2025 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 3.53% | - |
| Aug 14, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 1.67% | - |
| Aug 13, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 0.26% | - |
| Aug 12, 2025 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.26% | - |
| Aug 11, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | 1.64% | - |
| Aug 8, 2025 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -0.52% | - |
| Aug 7, 2025 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -1.60% | - |
| Aug 6, 2025 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1.96% | - |
| Aug 5, 2025 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | -2.92% | - |
| Aug 4, 2025 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -0.19% | - |
| Aug 1, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | -1.19% | - |
| Jul 31, 2025 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.50% | - |
| Jul 30, 2025 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.86% | - |
| Jul 29, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -1.58% | - |
| Jul 28, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.44% | - |
| Jul 25, 2025 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 0.76% | - |
| Jul 24, 2025 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | 0.06% | - |
| Jul 23, 2025 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | 0.96% | - |
| Jul 22, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -3.10% | - |
| Jul 21, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 2.34% | - |