FRA:0AK Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.80	46.10	45.80	46.10	46.10	1.34%	-
Jun 1, 2026	45.49	45.49	45.49	45.49	45.49	-0.50%	-
May 29, 2026	45.07	47.05	45.07	45.72	45.72	0.18%	240
May 28, 2026	45.24	45.75	45.24	45.64	45.64	0.13%	66
May 27, 2026	44.22	45.58	44.22	45.58	45.58	2.17%	-
May 26, 2026	43.61	44.61	43.61	44.61	44.61	2.06%	-
May 25, 2026	43.63	43.71	43.63	43.71	43.71	-0.57%	-
May 22, 2026	43.83	43.96	43.83	43.96	43.96	-0.63%	-
May 21, 2026	43.53	44.24	43.53	44.24	44.24	0.25%	-
May 20, 2026	43.57	44.13	43.57	44.13	44.13	-4.27%	-
May 19, 2026	44.61	46.20	44.61	46.20	46.10	2.01%	33
May 18, 2026	44.64	45.29	44.64	45.29	45.19	-0.70%	-
May 15, 2026	44.40	45.61	44.40	45.61	45.51	6.76%	-
May 14, 2026	42.72	42.72	42.72	42.72	42.62	5.38%	-
May 13, 2026	40.54	40.54	40.54	40.54	40.45	9.01%	-
May 12, 2026	37.19	37.19	37.19	37.19	37.11	-0.69%	-
May 11, 2026	37.59	37.59	37.45	37.45	37.37	-1.99%	-
May 8, 2026	37.77	38.21	37.77	38.21	38.12	-0.34%	-
May 7, 2026	38.34	38.34	38.34	38.34	38.25	-2.49%	-
May 6, 2026	37.99	39.32	37.99	39.32	39.23	1.73%	52
May 5, 2026	37.72	38.65	37.72	38.65	38.56	1.47%	-
May 4, 2026	37.69	38.09	37.69	38.09	38.00	-1.73%	-
Apr 30, 2026	37.63	38.76	37.63	38.76	38.67	1.39%	-
Apr 29, 2026	38.23	38.23	38.23	38.23	38.14	-0.78%	-
Apr 28, 2026	38.28	39.40	38.28	38.53	38.44	-0.41%	25
Apr 27, 2026	38.70	38.70	38.69	38.69	38.60	-0.31%	-
Apr 24, 2026	38.81	38.81	38.81	38.81	38.72	-1.57%	-
Apr 23, 2026	37.76	39.43	37.76	39.43	39.34	2.87%	-
Apr 22, 2026	38.03	38.33	38.03	38.33	38.24	-	-
Apr 21, 2026	38.09	38.33	38.09	38.33	38.24	-0.13%	-
Apr 20, 2026	37.56	38.38	37.56	38.38	38.29	0.34%	-
Apr 17, 2026	37.04	38.25	37.04	38.25	38.16	2.79%	-
Apr 16, 2026	36.49	37.21	36.49	37.21	37.13	0.27%	-
Apr 15, 2026	36.73	37.11	36.73	37.11	37.03	-0.64%	-
Apr 14, 2026	36.19	37.35	36.19	37.35	37.27	4.36%	-
Apr 13, 2026	35.79	35.79	35.79	35.79	35.71	-1.76%	-
Apr 10, 2026	36.44	36.44	36.43	36.43	36.35	-1.67%	-
Apr 9, 2026	36.46	37.05	36.46	37.05	36.97	-0.13%	-
Apr 8, 2026	36.17	37.10	36.17	37.10	37.02	2.60%	-
Apr 7, 2026	36.19	36.19	36.16	36.16	36.08	-1.18%	-
Apr 2, 2026	35.24	36.59	35.24	36.59	36.51	2.01%	-
Apr 1, 2026	34.50	35.87	34.50	35.87	35.79	2.40%	-
Mar 31, 2026	34.77	35.03	34.77	35.03	34.95	0.40%	-
Mar 30, 2026	34.08	34.89	34.08	34.89	34.81	0.06%	-
Mar 27, 2026	34.87	34.87	34.87	34.87	34.79	-0.11%	-
Mar 26, 2026	35.36	35.36	34.91	34.91	34.83	-2.13%	-
Mar 25, 2026	34.43	35.67	34.43	35.67	35.59	3.36%	-
Mar 24, 2026	34.39	34.51	34.39	34.51	34.43	0.55%	-
Mar 23, 2026	33.04	34.32	33.04	34.32	34.24	3.16%	-
Mar 20, 2026	33.43	33.43	33.27	33.27	33.20	-0.98%	-